UMI
USCF Midstream Energy Income Fund
stockNYSEETF
At CloseOct 2, 2026 3:58:07 PM EDT
57.62USD+0.646%(+0.37)38,407
UMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.92 | 57.73 | 56.72 | 57.72 | +0.821% | 38,407 | 0.000% |
| 2026-10-01 | 56.44 | 57.25 | 56.01 | 57.25 | +1.202% | 36,763 | +0.821% |
| 2026-09-30 | 57.15 | 57.22 | 56.44 | 56.57 | -0.702% | 42,029 | +2.033% |
| 2026-09-29 | 57.30 | 57.34 | 56.63 | 56.97 | -1.145% | 26,646 | +1.316% |
| 2026-09-28 | 57.81 | 57.94 | 57.28 | 57.63 | -0.087% | 45,867 | +0.156% |
| 2026-09-25 | 58.41 | 58.41 | 57.32 | 57.68 | -1.486% | 35,150 | +0.069% |
| 2026-09-24 | 59.03 | 59.44 | 58.46 | 58.55 | -0.551% | 64,920 | -1.418% |
| 2026-09-23 | 60.15 | 60.15 | 58.83 | 58.87 | -0.078% | 206,252 | -1.961% |
| 2026-09-22 | 59.55 | 59.92 | 58.88 | 58.92 | -1.158% | 15,701 | -2.037% |
| 2026-09-21 | 60.55 | 60.55 | 59.60 | 59.61 | -1.089% | 31,599 | -3.171% |
| 2026-09-18 | 59.88 | 60.67 | 59.84 | 60.27 | +0.595% | 24,399 | -4.225% |
| 2026-09-17 | 59.53 | 60.07 | 59.53 | 59.91 | +0.608% | 8,130 | -3.655% |
| 2026-09-16 | 59.76 | 60.08 | 59.10 | 59.55 | -0.552% | 14,543 | -3.070% |
| 2026-09-15 | 62.33 | 62.33 | 59.79 | 59.88 | -0.685% | 12,240 | -3.605% |
| 2026-09-14 | 60.82 | 60.94 | 60.14 | 60.29 | -0.441% | 24,796 | -4.265% |
| 2026-09-11 | 60.82 | 60.95 | 60.37 | 60.56 | -0.520% | 31,730 | -4.687% |
| 2026-09-10 | 61.21 | 61.24 | 60.83 | 60.87 | -1.161% | 37,805 | -5.183% |
| 2026-09-09 | 62.04 | 62.24 | 61.48 | 61.59 | -0.404% | 20,918 | -6.283% |
| 2026-09-08 | 61.21 | 61.89 | 61.04 | 61.84 | +0.815% | 17,583 | -6.662% |
| 2026-09-04 | 62.03 | 62.03 | 60.75 | 61.34 | -0.374% | 8,955 | -5.902% |
| 2026-09-03 | 61.81 | 61.97 | 61.46 | 61.57 | -0.275% | 31,645 | -6.253% |
| 2026-09-02 | 62.12 | 62.12 | 61.20 | 61.74 | -0.274% | 18,931 | -6.511% |
| 2026-09-01 | 62.36 | 62.38 | 61.53 | 61.91 | +0.258% | 22,834 | -6.767% |
| 2026-08-31 | 61.36 | 61.77 | 61.11 | 61.75 | +1.246% | 7,957 | -6.526% |
| 2026-08-28 | 61.36 | 61.37 | 60.93 | 60.99 | -0.376% | 16,360 | -5.362% |
| 2026-08-27 | 61.57 | 61.57 | 60.66 | 61.22 | -0.697% | 34,122 | -5.717% |
| 2026-08-26 | 60.17 | 61.69 | 60.17 | 61.65 | +2.460% | 50,920 | -6.375% |
| 2026-08-25 | 60.40 | 60.69 | 60.16 | 60.17 | -1.490% | 28,368 | -4.072% |
| 2026-08-24 | 62.23 | 62.23 | 60.55 | 61.08 | +0.016% | 25,357 | -5.501% |
| 2026-08-21 | 64.67 | 64.67 | 60.76 | 61.07 | -0.941% | 18,642 | -5.486% |
| 2026-08-20 | 64.77 | 64.77 | 61.34 | 61.65 | +0.211% | 29,031 | -6.375% |
| 2026-08-19 | 64.56 | 64.59 | 61.34 | 61.52 | -1.204% | 21,352 | -6.177% |
| 2026-08-18 | 61.58 | 62.35 | 61.58 | 62.27 | +1.865% | 8,813 | -7.307% |
| 2026-08-17 | 62.06 | 62.06 | 61.04 | 61.13 | -0.606% | 6,108 | -5.578% |
| 2026-08-14 | 60.80 | 61.60 | 60.80 | 61.50 | +1.440% | 8,769 | -6.151% |
| 2026-08-13 | 60.53 | 60.97 | 60.53 | 60.63 | -0.247% | 16,939 | -4.799% |
| 2026-08-12 | 60.68 | 60.85 | 60.61 | 60.78 | +0.612% | 12,983 | -5.035% |
| 2026-08-11 | 60.69 | 60.69 | 60.06 | 60.41 | +0.650% | 10,467 | -4.453% |
| 2026-08-10 | 59.25 | 60.03 | 59.25 | 60.02 | +1.643% | 15,708 | -3.832% |
| 2026-08-07 | 59.67 | 59.82 | 59.00 | 59.05 | -1.435% | 11,523 | -2.252% |
| 2026-08-06 | 59.64 | 59.94 | 59.39 | 59.91 | +1.251% | 24,422 | -3.655% |
| 2026-08-05 | 59.97 | 59.97 | 58.97 | 59.17 | -1.301% | 22,097 | -2.451% |
| 2026-08-04 | 59.78 | 60.15 | 59.33 | 59.95 | -0.266% | 15,513 | -3.720% |
| 2026-08-03 | 60.29 | 60.50 | 59.87 | 60.11 | -1.102% | 15,827 | -3.976% |
| 2026-07-31 | 60.23 | 60.78 | 60.20 | 60.78 | +0.500% | 12,441 | -5.035% |
| 2026-07-30 | 60.81 | 60.81 | 60.08 | 60.48 | +0.147% | 9,876 | -4.560% |
| 2026-07-29 | 60.68 | 61.06 | 60.29 | 60.39 | +0.256% | 11,794 | -4.420% |
| 2026-07-28 | 60.32 | 60.56 | 59.98 | 60.23 | +0.125% | 9,041 | -4.175% |
| 2026-07-27 | 61.89 | 61.89 | 60.16 | 60.16 | -2.968% | 39,880 | -4.056% |
| 2026-07-24 | 62.77 | 62.77 | 62.00 | 62.00 | -0.032% | 14,599 | -6.903% |
| 2026-07-23 | 61.88 | 62.34 | 61.72 | 62.02 | +0.491% | 52,766 | -6.933% |
| 2026-07-22 | 61.26 | 62.18 | 61.26 | 61.72 | +1.125% | 11,244 | -6.476% |
| 2026-07-21 | 62.99 | 62.99 | 60.75 | 61.03 | -0.586% | 11,575 | -5.424% |
| 2026-07-20 | 61.48 | 62.03 | 61.37 | 61.39 | +0.052% | 36,352 | -5.978% |
| 2026-07-17 | 61.70 | 61.70 | 61.16 | 61.36 | +0.022% | 6,770 | -5.930% |
| 2026-07-16 | 61.46 | 61.46 | 60.73 | 61.34 | +1.179% | 8,931 | -5.909% |
| 2026-07-15 | 61.22 | 61.35 | 60.61 | 60.63 | -0.931% | 15,223 | -4.800% |
| 2026-07-14 | 61.22 | 61.22 | 60.83 | 61.20 | +0.575% | 10,622 | -5.686% |
| 2026-07-13 | 60.19 | 61.02 | 60.19 | 60.85 | +1.806% | 5,709 | -5.144% |
| 2026-07-10 | 60.00 | 60.00 | 59.35 | 59.77 | -0.573% | 19,077 | -3.430% |
| 2026-07-09 | 60.44 | 60.69 | 60.11 | 60.12 | -0.768% | 16,538 | -3.984% |
| 2026-07-08 | 60.66 | 60.66 | 60.21 | 60.58 | +0.715% | 18,180 | -4.721% |
| 2026-07-07 | 59.40 | 60.42 | 59.38 | 60.15 | +2.768% | 29,007 | -4.040% |
| 2026-07-06 | 58.60 | 59.02 | 58.52 | 58.53 | -0.117% | 4,568 | -1.384% |
| 2026-07-02 | 58.39 | 58.94 | 58.05 | 58.60 | +0.791% | 10,849 | -1.499% |
| 2026-07-01 | 58.64 | 58.64 | 58.10 | 58.14 | -1.192% | 14,253 | -0.720% |
| 2026-06-30 | 59.10 | 59.64 | 58.84 | 58.84 | -0.741% | 27,365 | -1.903% |
| 2026-06-29 | 59.82 | 59.82 | 59.11 | 59.28 | -0.996% | 15,054 | -2.630% |
| 2026-06-26 | 59.43 | 59.96 | 59.43 | 59.88 | +0.362% | 15,243 | -3.600% |
| 2026-06-25 | 58.60 | 59.89 | 58.60 | 59.66 | +1.549% | 22,464 | -3.252% |
| 2026-06-24 | 58.82 | 59.16 | 58.48 | 58.75 | -1.094% | 21,573 | -1.753% |
| 2026-06-23 | 58.09 | 59.40 | 58.09 | 59.40 | +1.582% | 14,283 | -2.828% |
| 2026-06-22 | 57.90 | 58.60 | 57.88 | 58.48 | +0.958% | 13,990 | -1.291% |
| 2026-06-18 | 57.56 | 58.01 | 56.83 | 57.92 | +0.294% | 22,746 | -0.345% |
| 2026-06-17 | 58.24 | 58.24 | 57.67 | 57.75 | -0.841% | 12,701 | -0.052% |
| 2026-06-16 | 58.19 | 58.37 | 57.94 | 58.24 | -0.427% | 10,315 | -0.893% |
| 2026-06-15 | 58.56 | 58.84 | 58.35 | 58.49 | -1.780% | 21,958 | -1.316% |
| 2026-06-12 | 58.87 | 59.81 | 58.87 | 59.55 | +0.770% | 12,352 | -3.073% |
| 2026-06-11 | 59.62 | 59.89 | 59.09 | 59.09 | -0.804% | 14,453 | -2.327% |
| 2026-06-10 | 58.61 | 59.85 | 58.61 | 59.57 | +1.757% | 11,616 | -3.112% |
| 2026-06-09 | 58.50 | 58.78 | 58.03 | 58.55 | -0.195% | 17,808 | -1.410% |
| 2026-06-08 | 59.53 | 59.53 | 58.60 | 58.66 | -0.702% | 11,937 | -1.602% |
| 2026-06-05 | 59.34 | 59.60 | 59.02 | 59.08 | -0.831% | 27,102 | -2.294% |
| 2026-06-04 | 58.70 | 59.61 | 58.70 | 59.57 | +1.241% | 12,141 | -3.106% |
| 2026-06-03 | 58.86 | 59.64 | 58.82 | 58.84 | +0.022% | 19,735 | -1.903% |
| 2026-06-02 | 57.85 | 58.99 | 57.85 | 58.83 | +1.408% | 11,246 | -1.881% |
| 2026-06-01 | 58.17 | 58.40 | 57.77 | 58.01 | +0.590% | 37,905 | -0.500% |
| 2026-05-29 | 58.50 | 58.50 | 57.66 | 57.67 | -1.671% | 17,022 | +0.087% |
| 2026-05-28 | 59.55 | 59.58 | 58.65 | 58.65 | -0.879% | 10,316 | -1.586% |
| 2026-05-27 | 59.87 | 60.02 | 59.15 | 59.17 | -1.906% | 19,855 | -2.451% |
| 2026-05-26 | 61.32 | 61.56 | 60.32 | 60.32 | -2.276% | 78,850 | -4.310% |
| 2026-05-22 | 61.08 | 61.77 | 61.01 | 61.73 | +0.154% | 37,179 | -6.488% |
| 2026-05-21 | 61.67 | 62.10 | 61.33 | 61.63 | +0.195% | 12,800 | -6.344% |
| 2026-05-20 | 62.21 | 62.54 | 61.51 | 61.51 | -1.205% | 20,079 | -6.162% |
| 2026-05-19 | 61.73 | 62.41 | 61.42 | 62.26 | +0.978% | 32,374 | -7.292% |
| 2026-05-18 | 61.39 | 61.78 | 60.70 | 61.66 | +0.735% | 18,178 | -6.385% |
| 2026-05-15 | 61.40 | 61.40 | 60.88 | 61.21 | +0.717% | 21,643 | -5.697% |
| 2026-05-14 | 59.67 | 60.82 | 59.67 | 60.77 | +1.947% | 22,767 | -5.021% |
| 2026-05-13 | 59.34 | 59.76 | 59.04 | 59.61 | +0.395% | 12,020 | -3.172% |
| 2026-05-12 | 58.99 | 59.48 | 58.92 | 59.38 | +0.827% | 23,569 | -2.789% |
| 2026-05-11 | 58.03 | 58.99 | 58.03 | 58.89 | +1.899% | 9,118 | -1.985% |
| 2026-05-08 | 58.29 | 58.56 | 57.79 | 57.79 | -0.855% | 38,984 | -0.124% |
| 2026-05-07 | 58.37 | 58.37 | 57.25 | 58.29 | +0.135% | 20,083 | -0.978% |
| 2026-05-06 | 60.02 | 60.02 | 58.00 | 58.21 | -2.232% | 20,044 | -0.844% |
| 2026-05-05 | 59.59 | 60.04 | 59.42 | 59.54 | -0.638% | 22,196 | -3.057% |
| 2026-05-04 | 59.41 | 60.04 | 59.38 | 59.92 | +0.640% | 15,032 | -3.676% |
| 2026-05-01 | 59.80 | 59.80 | 59.27 | 59.54 | -0.885% | 12,670 | -3.059% |
| 2026-04-30 | 58.55 | 60.09 | 58.53 | 60.07 | +2.848% | 28,961 | -3.917% |
| 2026-04-29 | 57.78 | 58.41 | 57.78 | 58.41 | +1.178% | 18,631 | -1.181% |
| 2026-04-28 | 57.10 | 57.93 | 57.02 | 57.73 | +1.548% | 18,504 | -0.017% |
| 2026-04-27 | 57.17 | 57.42 | 56.63 | 56.85 | +0.097% | 21,598 | +1.530% |
| 2026-04-24 | 56.39 | 56.80 | 56.10 | 56.80 | +0.097% | 13,729 | +1.629% |
| 2026-04-23 | 56.54 | 56.74 | 56.35 | 56.74 | +0.799% | 26,531 | +1.727% |
| 2026-04-22 | 56.12 | 56.41 | 56.11 | 56.29 | +0.770% | 19,096 | +2.540% |
| 2026-04-21 | 55.94 | 55.94 | 55.49 | 55.86 | +0.032% | 17,326 | +3.330% |
| 2026-04-20 | 56.07 | 56.36 | 55.75 | 55.84 | -0.424% | 14,394 | +3.363% |
| 2026-04-17 | 55.75 | 56.08 | 55.15 | 56.08 | -0.355% | 28,995 | +2.924% |
| 2026-04-16 | 56.70 | 56.73 | 56.04 | 56.28 | +0.536% | 10,659 | +2.559% |
| 2026-04-15 | 56.20 | 56.46 | 55.98 | 55.98 | -0.604% | 9,350 | +3.108% |
| 2026-04-14 | 56.61 | 56.61 | 55.95 | 56.32 | -1.019% | 107,574 | +2.486% |
| 2026-04-13 | 57.98 | 58.00 | 56.61 | 56.90 | -1.281% | 18,525 | +1.441% |
| 2026-04-10 | 57.70 | 57.95 | 57.40 | 57.64 | -0.099% | 10,322 | +0.142% |
| 2026-04-09 | 57.97 | 59.05 | 57.63 | 57.70 | -0.509% | 23,094 | +0.043% |
| 2026-04-08 | 57.25 | 58.09 | 56.36 | 57.99 | -0.884% | 37,328 | -0.466% |
| 2026-04-07 | 57.92 | 58.92 | 57.92 | 58.51 | +0.840% | 15,673 | -1.346% |
| 2026-04-06 | 57.63 | 58.20 | 57.63 | 58.02 | -0.017% | 690,986 | -0.517% |
| 2026-04-02 | 58.49 | 58.49 | 57.65 | 58.03 | +0.887% | 28,751 | -0.534% |
| 2026-04-01 | 58.02 | 58.10 | 56.88 | 57.52 | -1.826% | 78,853 | +0.348% |
| 2026-03-31 | 59.27 | 59.27 | 57.72 | 58.59 | -0.754% | 29,763 | -1.485% |
| 2026-03-30 | 59.93 | 60.00 | 58.82 | 59.03 | -0.731% | 75,734 | -2.227% |
| 2026-03-27 | 59.61 | 60.29 | 59.30 | 59.47 | -0.118% | 23,984 | -2.943% |
| 2026-03-26 | 59.11 | 59.77 | 58.95 | 59.54 | +0.794% | 27,991 | -3.057% |
| 2026-03-25 | 58.97 | 59.23 | 58.72 | 59.07 | -0.268% | 17,949 | -2.287% |
| 2026-03-24 | 58.97 | 59.80 | 58.59 | 59.23 | +1.016% | 90,312 | -2.549% |
| 2026-03-23 | 57.64 | 58.93 | 57.63 | 58.63 | +1.198% | 24,637 | -1.559% |
| 2026-03-20 | 58.60 | 58.88 | 57.94 | 57.94 | -0.974% | 147,541 | -0.380% |
| 2026-03-19 | 57.46 | 58.75 | 57.46 | 58.51 | +1.721% | 44,083 | -1.350% |
| 2026-03-18 | 57.88 | 57.88 | 57.46 | 57.52 | -0.810% | 13,074 | +0.348% |
| 2026-03-17 | 58.06 | 58.53 | 57.91 | 57.99 | +0.052% | 17,241 | -0.466% |
| 2026-03-16 | 57.94 | 57.96 | 57.48 | 57.96 | +0.364% | 19,959 | -0.414% |
| 2026-03-13 | 57.46 | 57.92 | 57.36 | 57.75 | +0.505% | 30,457 | -0.052% |
| 2026-03-12 | 58.06 | 58.27 | 57.46 | 57.46 | -0.640% | 106,111 | +0.452% |
| 2026-03-11 | 57.01 | 57.87 | 57.01 | 57.83 | +1.190% | 167,166 | -0.190% |
| 2026-03-10 | 57.63 | 57.77 | 57.13 | 57.15 | -1.176% | 14,190 | +0.997% |
| 2026-03-09 | 58.19 | 58.22 | 57.48 | 57.83 | -0.482% | 14,433 | -0.190% |
| 2026-03-06 | 58.21 | 58.23 | 57.77 | 58.11 | +0.155% | 31,103 | -0.671% |
| 2026-03-05 | 57.86 | 58.44 | 57.69 | 58.02 | -0.172% | 30,886 | -0.517% |
| 2026-03-04 | 57.82 | 58.14 | 57.43 | 58.12 | 0.000% | 36,516 | -0.688% |
| 2026-03-03 | 58.04 | 58.25 | 57.27 | 58.12 | -0.137% | 140,879 | -0.688% |
| 2026-03-02 | 57.75 | 58.33 | 57.33 | 58.20 | +1.748% | 44,677 | -0.825% |
| 2026-02-27 | 56.84 | 57.30 | 56.39 | 57.20 | +0.935% | 28,993 | +0.909% |
| 2026-02-26 | 56.52 | 57.08 | 55.83 | 56.67 | +0.435% | 18,538 | +1.853% |
| 2026-02-25 | 56.92 | 56.92 | 55.80 | 56.42 | -0.155% | 18,340 | +2.296% |
| 2026-02-24 | 56.36 | 56.90 | 55.94 | 56.51 | -0.155% | 59,615 | +2.138% |
| 2026-02-23 | 56.60 | 57.84 | 56.04 | 56.60 | -0.317% | 101,383 | +1.979% |
| 2026-02-20 | 58.38 | 58.38 | 56.01 | 56.78 | +0.783% | 21,759 | +1.656% |
| 2026-02-19 | 56.23 | 56.49 | 56.08 | 56.34 | +0.408% | 11,246 | +2.451% |
| 2026-02-18 | 56.37 | 56.52 | 56.11 | 56.11 | +0.018% | 12,518 | +2.869% |
| 2026-02-17 | 56.19 | 56.26 | 55.65 | 56.10 | -0.635% | 35,249 | +2.888% |
| 2026-02-13 | 55.62 | 56.54 | 55.62 | 56.46 | +2.335% | 25,231 | +2.235% |
| 2026-02-12 | 55.54 | 55.71 | 55.09 | 55.17 | +0.101% | 28,053 | +4.622% |
| 2026-02-11 | 54.71 | 55.24 | 54.71 | 55.11 | +1.220% | 13,792 | +4.727% |
| 2026-02-10 | 54.28 | 54.59 | 54.28 | 54.45 | +0.461% | 27,736 | +6.006% |
| 2026-02-09 | 53.67 | 54.27 | 53.66 | 54.20 | +0.818% | 18,673 | +6.494% |
| 2026-02-06 | 53.85 | 53.98 | 53.60 | 53.76 | +0.561% | 41,281 | +7.366% |
| 2026-02-05 | 52.92 | 53.47 | 52.88 | 53.46 | +0.564% | 14,989 | +7.969% |
| 2026-02-04 | 53.05 | 53.30 | 52.65 | 53.16 | +0.207% | 18,124 | +8.578% |
| 2026-02-03 | 52.03 | 53.12 | 52.03 | 53.05 | +2.098% | 24,822 | +8.803% |
| 2026-02-02 | 52.11 | 52.26 | 51.82 | 51.96 | -1.123% | 18,451 | +11.085% |
| 2026-01-30 | 52.51 | 52.55 | 51.65 | 52.55 | -0.246% | 12,765 | +9.838% |
| 2026-01-29 | 52.62 | 52.89 | 52.32 | 52.68 | +0.842% | 29,985 | +9.568% |
| 2026-01-28 | 51.70 | 52.28 | 51.61 | 52.24 | +1.221% | 28,110 | +10.490% |
| 2026-01-27 | 51.15 | 51.69 | 51.13 | 51.61 | +1.156% | 43,972 | +11.839% |
| 2026-01-26 | 51.49 | 51.49 | 50.84 | 51.02 | -0.643% | 31,635 | +13.132% |
| 2026-01-23 | 51.34 | 51.62 | 51.27 | 51.35 | +0.568% | 29,178 | +12.405% |
| 2026-01-22 | 50.63 | 51.15 | 50.56 | 51.06 | +1.149% | 20,310 | +13.043% |
| 2026-01-21 | 50.84 | 50.84 | 50.18 | 50.48 | +0.799% | 10,351 | +14.342% |
| 2026-01-20 | 50.33 | 50.38 | 49.62 | 50.08 | -0.514% | 281,451 | +15.256% |
| 2026-01-16 | 49.92 | 50.34 | 49.92 | 50.34 | +1.244% | 40,626 | +14.663% |
| 2026-01-15 | 49.59 | 49.86 | 49.59 | 49.72 | +0.023% | 15,949 | +16.090% |
| 2026-01-14 | 49.62 | 50.00 | 49.62 | 49.71 | +0.523% | 27,179 | +16.116% |
| 2026-01-13 | 48.83 | 49.50 | 48.83 | 49.45 | +1.415% | 22,145 | +16.724% |
| 2026-01-12 | 48.65 | 48.88 | 48.49 | 48.76 | +0.226% | 14,775 | +18.376% |
| 2026-01-09 | 48.65 | 48.85 | 48.47 | 48.65 | +0.297% | 13,908 | +18.643% |
| 2026-01-08 | 48.09 | 48.64 | 48.09 | 48.51 | +0.781% | 22,316 | +18.996% |
| 2026-01-07 | 48.22 | 48.33 | 48.09 | 48.13 | -0.115% | 16,429 | +19.925% |
| 2026-01-06 | 49.28 | 49.28 | 48.05 | 48.19 | -2.241% | 21,473 | +19.788% |
| 2026-01-05 | 49.70 | 49.70 | 48.45 | 49.29 | -1.004% | 19,909 | +17.103% |
| 2026-01-02 | 49.20 | 49.85 | 48.88 | 49.79 | +1.447% | 15,126 | +15.927% |
| 2025-12-31 | 49.39 | 49.39 | 49.00 | 49.08 | -0.788% | 10,987 | +17.604% |
| 2025-12-30 | 49.23 | 49.49 | 49.06 | 49.47 | +0.488% | 18,652 | +16.677% |
| 2025-12-29 | 49.00 | 49.46 | 49.00 | 49.23 | +0.494% | 18,115 | +17.246% |
| 2025-12-26 | 49.12 | 49.22 | 48.80 | 48.99 | -0.431% | 33,597 | +17.825% |
| 2025-12-24 | 49.20 | 49.41 | 49.03 | 49.20 | -0.081% | 97,770 | +17.317% |
| 2025-12-23 | 48.72 | 49.31 | 48.64 | 49.24 | -1.120% | 13,378 | +17.222% |
| 2025-12-22 | 48.14 | 49.97 | 48.14 | 49.80 | +0.479% | 16,565 | +15.909% |
| 2025-12-19 | 49.60 | 49.82 | 49.56 | 49.56 | +0.122% | 14,363 | +16.464% |
| 2025-12-18 | 50.21 | 50.21 | 49.42 | 49.50 | -0.728% | 15,543 | +16.606% |
| 2025-12-17 | 49.54 | 49.97 | 49.43 | 49.86 | +0.829% | 18,977 | +15.757% |
| 2025-12-16 | 50.16 | 50.16 | 49.45 | 49.45 | -1.879% | 14,361 | +16.717% |
| 2025-12-15 | 50.48 | 50.48 | 50.13 | 50.40 | +0.040% | 12,904 | +14.524% |
| 2025-12-12 | 50.45 | 50.48 | 50.13 | 50.38 | -0.060% | 6,346 | +14.569% |
| 2025-12-11 | 50.02 | 50.47 | 50.02 | 50.41 | +0.599% | 64,767 | +14.501% |
| 2025-12-10 | 50.62 | 50.62 | 49.90 | 50.11 | -1.083% | 10,941 | +15.187% |
| 2025-12-09 | 50.91 | 51.23 | 50.58 | 50.66 | -0.455% | 11,138 | +13.939% |
| 2025-12-08 | 51.13 | 51.13 | 50.87 | 50.89 | -0.672% | 12,074 | +13.421% |
| 2025-12-05 | 51.40 | 51.44 | 51.10 | 51.23 | +0.223% | 8,033 | +12.659% |
| 2025-12-04 | 50.58 | 51.16 | 50.58 | 51.12 | +1.228% | 12,010 | +12.911% |
| 2025-12-03 | 50.41 | 50.80 | 50.41 | 50.50 | +0.754% | 11,083 | +14.297% |
| 2025-12-02 | 50.83 | 50.83 | 50.12 | 50.12 | -1.300% | 11,349 | +15.159% |
| 2025-12-01 | 50.32 | 50.88 | 50.32 | 50.78 | +0.405% | 5,535 | +13.662% |
| 2025-11-28 | 49.67 | 50.72 | 49.67 | 50.58 | +1.337% | 5,030 | +14.123% |
| 2025-11-26 | 49.64 | 50.06 | 49.64 | 49.91 | +0.727% | 15,953 | +15.648% |
| 2025-11-25 | 49.40 | 49.73 | 49.15 | 49.55 | +0.101% | 39,474 | +16.489% |
| 2025-11-24 | 49.77 | 49.77 | 49.18 | 49.50 | -1.375% | 19,120 | +16.606% |
| 2025-11-21 | 50.06 | 50.25 | 49.83 | 50.19 | +0.332% | 8,581 | +15.003% |
| 2025-11-20 | 50.35 | 50.85 | 49.90 | 50.02 | -0.400% | 38,927 | +15.385% |
| 2025-11-19 | 49.80 | 50.24 | 49.80 | 50.22 | +0.003% | 9,007 | +14.923% |
| 2025-11-18 | 49.97 | 50.32 | 49.97 | 50.22 | +0.206% | 10,234 | +14.927% |
| 2025-11-17 | 50.62 | 50.66 | 50.03 | 50.12 | -0.933% | 17,738 | +15.164% |
| 2025-11-14 | 49.46 | 50.65 | 49.46 | 50.59 | +1.911% | 20,046 | +14.089% |
| 2025-11-13 | 49.83 | 49.97 | 49.42 | 49.64 | -0.578% | 12,340 | +16.269% |
| 2025-11-12 | 49.85 | 50.00 | 49.78 | 49.93 | +0.147% | 26,010 | +15.597% |
| 2025-11-11 | 49.68 | 49.88 | 49.68 | 49.86 | +0.440% | 6,846 | +15.767% |
| 2025-11-10 | 49.33 | 49.65 | 49.20 | 49.64 | +0.888% | 7,401 | +16.276% |
| 2025-11-07 | 48.58 | 49.20 | 48.56 | 49.20 | +1.171% | 18,232 | +17.309% |
| 2025-11-06 | 48.40 | 48.77 | 48.40 | 48.63 | +0.654% | 12,430 | +18.683% |
| 2025-11-05 | 47.75 | 48.50 | 47.75 | 48.32 | +1.041% | 13,107 | +19.459% |
| 2025-11-04 | 48.22 | 48.22 | 47.74 | 47.82 | -1.306% | 27,113 | +20.703% |
| 2025-11-03 | 48.07 | 48.50 | 48.00 | 48.45 | +0.089% | 6,090 | +19.126% |
| 2025-10-31 | 48.40 | 48.47 | 48.04 | 48.41 | +0.262% | 8,632 | +19.232% |
| 2025-10-30 | 48.03 | 48.59 | 48.03 | 48.28 | +0.384% | 8,522 | +19.544% |
| 2025-10-29 | 48.62 | 48.73 | 48.05 | 48.10 | -0.978% | 13,242 | +20.002% |
| 2025-10-28 | 48.65 | 48.67 | 48.45 | 48.57 | -0.091% | 10,114 | +18.829% |
| 2025-10-27 | 48.55 | 48.64 | 48.46 | 48.62 | +0.291% | 7,560 | +18.721% |
| 2025-10-24 | 49.40 | 49.40 | 48.33 | 48.48 | -0.926% | 10,658 | +19.067% |
| 2025-10-23 | 49.87 | 49.87 | 48.91 | 48.93 | -0.938% | 18,782 | +17.964% |
| 2025-10-22 | 48.87 | 49.49 | 48.87 | 49.39 | +1.071% | 10,332 | +16.858% |
| 2025-10-21 | 48.95 | 48.95 | 48.76 | 48.87 | -0.133% | 8,985 | +18.109% |
| 2025-10-20 | 48.55 | 48.99 | 48.55 | 48.94 | +0.864% | 15,369 | +17.952% |
| 2025-10-17 | 48.42 | 48.57 | 48.28 | 48.52 | -0.030% | 30,161 | +18.972% |
| 2025-10-16 | 49.55 | 49.55 | 48.42 | 48.53 | -1.666% | 9,364 | +18.937% |
| 2025-10-15 | 49.73 | 49.73 | 49.17 | 49.35 | +0.437% | 21,427 | +16.955% |
| 2025-10-14 | 49.08 | 49.16 | 48.77 | 49.14 | -0.308% | 14,617 | +17.466% |
| 2025-10-13 | 49.61 | 49.61 | 49.16 | 49.29 | +0.471% | 10,337 | +17.105% |
| 2025-10-10 | 49.86 | 49.86 | 49.06 | 49.06 | -1.722% | 14,754 | +17.657% |
| 2025-10-09 | 50.34 | 50.34 | 49.76 | 49.92 | -2.099% | 5,025 | +15.631% |
| 2025-10-08 | 51.01 | 51.01 | 50.63 | 50.99 | +0.091% | 56,805 | +13.203% |
| 2025-10-07 | 51.02 | 51.02 | 50.68 | 50.94 | -0.157% | 9,161 | +13.306% |
| 2025-10-06 | 51.27 | 51.34 | 51.00 | 51.02 | -0.717% | 8,550 | +13.129% |
| 2025-10-03 | 51.06 | 51.59 | 51.03 | 51.39 | +0.676% | 13,468 | +12.318% |
| 2025-10-02 | 51.06 | 51.51 | 51.00 | 51.05 | -0.516% | 17,695 | +13.077% |
| 2025-10-01 | 51.31 | 51.35 | 51.00 | 51.31 | -0.086% | 14,462 | +12.493% |
| 2025-09-30 | 51.33 | 51.44 | 51.09 | 51.35 | +0.043% | 10,006 | +12.396% |
| 2025-09-29 | 51.67 | 51.67 | 51.01 | 51.33 | -0.781% | 5,573 | +12.444% |
| 2025-09-26 | 51.68 | 52.23 | 51.66 | 51.74 | +0.324% | 10,386 | +11.566% |
| 2025-09-25 | 51.48 | 51.76 | 51.33 | 51.57 | -0.021% | 15,225 | +11.927% |
| 2025-09-24 | 51.33 | 51.92 | 51.33 | 51.58 | +1.004% | 19,030 | +11.904% |
| 2025-09-23 | 50.29 | 51.34 | 50.29 | 51.07 | +1.110% | 12,027 | +13.027% |
| 2025-09-22 | 50.42 | 50.65 | 50.23 | 50.51 | -0.233% | 31,290 | +14.281% |
| 2025-09-19 | 50.84 | 51.12 | 50.44 | 50.63 | -1.181% | 29,657 | +14.015% |
| 2025-09-18 | 50.96 | 51.27 | 50.87 | 51.23 | +0.727% | 14,692 | +12.668% |
| 2025-09-17 | 50.62 | 51.03 | 50.62 | 50.86 | +0.611% | 8,832 | +13.488% |
| 2025-09-16 | 50.62 | 50.71 | 50.52 | 50.55 | -0.114% | 6,778 | +14.182% |
| 2025-09-15 | 50.94 | 50.94 | 50.58 | 50.61 | -0.320% | 7,789 | +14.051% |
| 2025-09-12 | 50.66 | 50.86 | 50.66 | 50.77 | +0.249% | 7,375 | +13.686% |
| 2025-09-11 | 50.27 | 50.65 | 50.27 | 50.65 | +0.558% | 14,442 | +13.970% |
| 2025-09-10 | 49.88 | 50.64 | 49.88 | 50.36 | +0.691% | 31,452 | +14.606% |
| 2025-09-09 | 49.77 | 50.23 | 49.77 | 50.02 | +0.342% | 8,968 | +15.398% |
| 2025-09-08 | 50.12 | 50.12 | 49.60 | 49.85 | -0.507% | 19,873 | +15.793% |
| 2025-09-05 | 50.29 | 50.46 | 49.47 | 50.10 | -0.414% | 29,422 | +15.206% |
| 2025-09-04 | 50.27 | 50.34 | 50.15 | 50.31 | +0.075% | 8,279 | +14.728% |
| 2025-09-03 | 50.50 | 50.50 | 50.15 | 50.27 | -0.134% | 11,214 | +14.814% |
| 2025-09-02 | 50.46 | 50.54 | 50.13 | 50.34 | -0.578% | 6,082 | +14.660% |
| 2025-08-29 | 50.52 | 50.76 | 50.52 | 50.63 | +0.230% | 13,048 | +13.998% |
| 2025-08-28 | 50.05 | 50.52 | 50.05 | 50.52 | +0.684% | 11,204 | +14.260% |
| 2025-08-27 | 49.81 | 50.40 | 49.81 | 50.17 | +0.343% | 11,196 | +15.042% |
| 2025-08-26 | 49.90 | 50.00 | 49.65 | 50.00 | +0.145% | 38,145 | +15.437% |
| 2025-08-25 | 50.07 | 50.26 | 49.93 | 49.93 | -1.294% | 13,699 | +15.604% |
| 2025-08-22 | 50.72 | 50.87 | 50.55 | 50.58 | +0.032% | 19,951 | +14.108% |
| 2025-08-21 | 50.38 | 50.74 | 50.38 | 50.57 | +0.312% | 30,515 | +14.144% |
| 2025-08-20 | 49.93 | 50.51 | 49.93 | 50.41 | +1.083% | 11,913 | +14.501% |
| 2025-08-19 | 49.83 | 49.90 | 49.71 | 49.87 | +0.067% | 14,387 | +15.741% |
| 2025-08-18 | 50.00 | 50.03 | 49.80 | 49.84 | -0.664% | 7,285 | +15.818% |
| 2025-08-15 | 50.37 | 50.54 | 50.16 | 50.17 | -0.578% | 65,840 | +15.050% |
| 2025-08-14 | 50.38 | 50.63 | 50.29 | 50.46 | -0.020% | 10,131 | +14.384% |
| 2025-08-13 | 50.25 | 50.47 | 50.06 | 50.47 | +0.566% | 18,265 | +14.362% |
| 2025-08-12 | 50.22 | 50.37 | 49.75 | 50.19 | +0.094% | 26,008 | +15.009% |
| 2025-08-11 | 50.06 | 50.31 | 50.06 | 50.14 | -0.000% | 21,563 | +15.118% |
| 2025-08-08 | 50.45 | 50.68 | 50.13 | 50.14 | -0.368% | 23,529 | +15.117% |
| 2025-08-07 | 50.53 | 50.80 | 50.25 | 50.33 | -0.180% | 16,291 | +14.694% |
| 2025-08-06 | 50.64 | 50.65 | 50.18 | 50.42 | -0.026% | 28,003 | +14.488% |
| 2025-08-05 | 51.05 | 51.05 | 49.97 | 50.43 | -1.211% | 20,523 | +14.458% |
| 2025-08-04 | 50.69 | 51.17 | 50.69 | 51.05 | +0.725% | 11,555 | +13.071% |
| 2025-08-01 | 50.15 | 50.88 | 50.15 | 50.68 | +0.005% | 24,467 | +13.891% |
| 2025-07-31 | 50.09 | 50.86 | 50.09 | 50.68 | +1.006% | 6,235 | +13.897% |
| 2025-07-30 | 50.13 | 50.36 | 49.97 | 50.17 | +0.093% | 6,367 | +15.042% |
| 2025-07-29 | 49.68 | 50.13 | 49.63 | 50.13 | +1.378% | 8,520 | +15.149% |
| 2025-07-28 | 49.86 | 49.86 | 49.32 | 49.45 | -0.230% | 6,690 | +16.736% |
| 2025-07-25 | 49.85 | 49.98 | 49.54 | 49.56 | -0.541% | 22,479 | +16.468% |
| 2025-07-24 | 49.36 | 49.83 | 49.29 | 49.83 | +0.826% | 9,469 | +15.838% |
| 2025-07-23 | 49.23 | 49.62 | 49.23 | 49.42 | +0.284% | 14,562 | +16.795% |
| 2025-07-22 | 49.04 | 49.51 | 49.04 | 49.28 | +0.155% | 25,405 | +17.126% |
| 2025-07-21 | 50.47 | 50.47 | 49.15 | 49.20 | -2.493% | 9,135 | +17.307% |
| 2025-07-18 | 49.96 | 50.60 | 49.96 | 50.46 | +1.431% | 11,438 | +14.383% |
| 2025-07-17 | 49.53 | 49.76 | 49.31 | 49.75 | +0.080% | 22,811 | +16.020% |
| 2025-07-16 | 49.95 | 49.96 | 49.54 | 49.71 | -0.520% | 10,410 | +16.113% |
| 2025-07-15 | 50.15 | 50.23 | 49.50 | 49.97 | -0.720% | 16,101 | +15.509% |
| 2025-07-14 | 49.70 | 50.34 | 49.70 | 50.33 | +1.151% | 8,774 | +14.677% |
| 2025-07-11 | 49.41 | 49.88 | 49.41 | 49.76 | +0.257% | 19,646 | +15.997% |
| 2025-07-10 | 49.31 | 49.64 | 49.04 | 49.63 | +0.126% | 13,826 | +16.295% |
| 2025-07-09 | 49.86 | 49.86 | 49.45 | 49.57 | -0.455% | 19,871 | +16.441% |
| 2025-07-08 | 49.62 | 49.87 | 49.41 | 49.80 | +0.034% | 11,114 | +15.911% |
| 2025-07-07 | 50.19 | 50.19 | 49.43 | 49.78 | -1.058% | 34,341 | +15.950% |
| 2025-07-03 | 50.36 | 50.40 | 50.05 | 50.31 | -0.213% | 30,576 | +14.723% |
| 2025-07-02 | 50.10 | 50.43 | 49.65 | 50.42 | +0.682% | 19,328 | +14.478% |
| 2025-07-01 | 50.43 | 50.43 | 49.91 | 50.08 | -1.845% | 34,996 | +15.259% |
| 2025-06-30 | 50.79 | 51.17 | 50.68 | 51.02 | +0.540% | 10,885 | +13.132% |
| 2025-06-27 | 50.87 | 51.04 | 50.62 | 50.75 | -0.214% | 12,785 | +13.743% |
| 2025-06-26 | 50.08 | 50.85 | 50.08 | 50.85 | +1.831% | 18,032 | +13.501% |
| 2025-06-25 | 50.20 | 50.21 | 49.74 | 49.94 | -0.544% | 52,058 | +15.579% |
| 2025-06-24 | 49.68 | 50.35 | 49.67 | 50.21 | +0.592% | 18,564 | +14.950% |
| 2025-06-23 | 50.49 | 50.57 | 49.68 | 49.92 | -0.662% | 19,230 | +15.631% |
| 2025-06-20 | 50.25 | 50.47 | 50.11 | 50.25 | +0.383% | 24,357 | +14.865% |
| 2025-06-18 | 50.16 | 50.17 | 49.85 | 50.06 | -0.080% | 30,755 | +15.304% |
| 2025-06-17 | 50.68 | 50.68 | 50.10 | 50.10 | -0.448% | 5,771 | +15.212% |
| 2025-06-16 | 51.00 | 51.00 | 50.21 | 50.32 | -1.044% | 7,319 | +14.697% |
| 2025-06-13 | 51.00 | 51.08 | 50.73 | 50.86 | +0.306% | 29,480 | +13.499% |
| 2025-06-12 | 50.16 | 50.70 | 50.16 | 50.70 | +0.700% | 19,259 | +13.846% |
| 2025-06-11 | 50.14 | 50.47 | 50.14 | 50.35 | +0.871% | 6,579 | +14.643% |
| 2025-06-10 | 50.27 | 50.28 | 49.79 | 49.91 | +0.132% | 12,182 | +15.642% |
| 2025-06-09 | 50.51 | 50.51 | 49.81 | 49.85 | -1.360% | 17,032 | +15.795% |
| 2025-06-06 | 50.61 | 50.69 | 50.41 | 50.53 | +0.295% | 8,042 | +14.220% |
| 2025-06-05 | 50.00 | 50.53 | 50.00 | 50.39 | +0.526% | 29,849 | +14.557% |
| 2025-06-04 | 50.86 | 51.18 | 50.12 | 50.12 | -1.312% | 23,403 | +15.160% |
| 2025-06-03 | 50.38 | 50.91 | 50.24 | 50.79 | +0.890% | 35,366 | +13.649% |
| 2025-06-02 | 49.96 | 50.44 | 49.84 | 50.34 | +1.205% | 18,042 | +14.660% |
| 2025-05-30 | 49.25 | 49.82 | 49.25 | 49.74 | -0.003% | 9,558 | +16.041% |
| 2025-05-29 | 49.75 | 49.75 | 49.40 | 49.74 | -0.097% | 16,758 | +16.038% |
| 2025-05-28 | 50.36 | 50.36 | 49.77 | 49.79 | -0.755% | 17,458 | +15.925% |
| 2025-05-27 | 50.26 | 50.39 | 50.09 | 50.17 | +0.826% | 44,686 | +15.050% |
| 2025-05-23 | 49.05 | 49.86 | 49.05 | 49.76 | -0.039% | 9,901 | +16.000% |
| 2025-05-22 | 49.50 | 49.95 | 49.50 | 49.78 | -0.435% | 7,134 | +15.955% |
| 2025-05-21 | 50.41 | 50.47 | 49.96 | 50.00 | -1.112% | 9,953 | +15.450% |
| 2025-05-20 | 50.49 | 50.75 | 50.49 | 50.56 | +0.351% | 4,973 | +14.166% |
| 2025-05-19 | 50.06 | 50.45 | 50.00 | 50.38 | -0.366% | 20,688 | +14.567% |
| 2025-05-16 | 50.55 | 50.70 | 50.43 | 50.57 | -0.158% | 8,234 | +14.148% |
| 2025-05-15 | 50.25 | 50.65 | 50.21 | 50.65 | +0.435% | 10,128 | +13.967% |
| 2025-05-14 | 50.08 | 50.43 | 50.00 | 50.43 | +0.469% | 6,760 | +14.463% |
| 2025-05-13 | 49.71 | 50.40 | 49.71 | 50.19 | +1.585% | 21,745 | +15.000% |
| 2025-05-12 | 50.46 | 50.46 | 49.14 | 49.41 | +0.075% | 54,649 | +16.822% |
| 2025-05-09 | 49.58 | 49.58 | 49.22 | 49.37 | +0.044% | 6,712 | +16.909% |
| 2025-05-08 | 49.85 | 49.85 | 49.35 | 49.35 | -0.236% | 7,659 | +16.961% |
| 2025-05-07 | 49.14 | 49.49 | 49.12 | 49.47 | +1.497% | 10,831 | +16.685% |
| 2025-05-06 | 49.03 | 49.20 | 48.38 | 48.74 | -0.438% | 16,461 | +18.432% |
| 2025-05-05 | 49.18 | 49.21 | 48.78 | 48.95 | -1.003% | 9,294 | +17.912% |
| 2025-05-02 | 49.31 | 49.51 | 49.04 | 49.45 | +1.422% | 11,348 | +16.730% |
| 2025-05-01 | 49.00 | 49.55 | 48.70 | 48.75 | -0.406% | 16,114 | +18.391% |
| 2025-04-30 | 49.29 | 49.29 | 48.48 | 48.95 | -1.938% | 5,217 | +17.910% |
| 2025-04-29 | 49.88 | 50.02 | 49.84 | 49.92 | -0.469% | 7,035 | +15.625% |
| 2025-04-28 | 49.83 | 50.25 | 49.42 | 50.16 | +0.708% | 22,773 | +15.083% |
| 2025-04-25 | 49.69 | 49.80 | 49.26 | 49.80 | -0.167% | 18,424 | +15.897% |
| 2025-04-24 | 49.66 | 49.95 | 49.58 | 49.89 | +1.827% | 9,284 | +15.704% |
| 2025-04-23 | 49.70 | 49.70 | 48.71 | 48.99 | +0.481% | 22,814 | +17.818% |
| 2025-04-22 | 48.31 | 48.95 | 48.27 | 48.76 | +1.985% | 16,208 | +18.384% |
| 2025-04-21 | 48.97 | 48.97 | 47.49 | 47.81 | -2.831% | 11,664 | +20.734% |
| 2025-04-17 | 48.82 | 49.88 | 48.82 | 49.20 | +1.288% | 10,414 | +17.316% |
| 2025-04-16 | 49.54 | 49.54 | 48.40 | 48.57 | +0.193% | 10,198 | +18.827% |
| 2025-04-15 | 48.45 | 49.01 | 48.04 | 48.48 | +1.438% | 19,053 | +19.057% |
| 2025-04-14 | 48.08 | 48.18 | 47.60 | 47.79 | 0.000% | 25,368 | +20.770% |