Dark

VEGA
AdvisorShares STAR Global Buy-Write ETF
stock NYSE ETF

At Close

Jul 18, 2025

46.33USD-0.008%(0.00)5,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	46.3700	46.3700	46.2800	46.3335	-0.008%	5,460	0.000%
2025-07-17	46.0800	46.3370	46.0800	46.3370	+0.300%	3,418	-0.008%
2025-07-16	45.9901	46.1986	45.9901	46.1986	+0.236%	2,850	+0.292%
2025-07-15	46.1900	46.2000	46.0897	46.0897	-0.259%	2,353	+0.529%
2025-07-14	46.1700	46.2300	46.1700	46.2093	+0.113%	2,487	+0.269%
2025-07-11	46.2199	46.2299	46.1500	46.1571	-0.332%	2,686	+0.382%
2025-07-10	46.3100	46.3400	46.2900	46.3109	+0.076%	1,880	+0.049%
2025-07-09	46.1900	46.2759	46.1600	46.2759	+0.443%	5,491	+0.124%
2025-07-08	46.0900	46.0900	46.0000	46.0717	+0.058%	4,657	+0.568%
2025-07-07	46.0100	46.0452	45.9900	46.0452	-0.528%	882	+0.626%
2025-07-03	46.2800	46.3400	46.2600	46.2894	+0.290%	1,284	+0.095%
2025-07-02	46.0000	46.1557	46.0000	46.1557	+0.206%	3,364	+0.385%
2025-07-01	46.1100	46.1100	46.0000	46.0609	-0.107%	4,222	+0.592%
2025-06-30	45.9400	46.1104	45.9400	46.1104	+0.436%	1,798	+0.484%
2025-06-27	45.8900	46.0000	45.8300	45.9103	+0.147%	3,065	+0.922%
2025-06-26	45.7600	45.8430	45.7400	45.8430	+0.640%	2,800	+1.070%
2025-06-25	45.5600	45.5600	45.4900	45.5515	-0.099%	1,444	+1.717%
2025-06-24	45.3000	45.5968	45.3000	45.5968	+1.296%	1,550	+1.616%
2025-06-23	44.8750	45.1000	44.8400	45.0134	+0.769%	2,025	+2.933%
2025-06-20	44.9510	44.9510	44.6700	44.6700	-0.656%	4,481	+3.724%
2025-06-18	45.1000	45.1000	44.8900	44.9650	-0.010%	2,145	+3.043%
2025-06-17	45.0400	45.2100	44.9697	44.9697	-0.518%	1,058	+3.033%
2025-06-16	45.3600	45.3600	45.2037	45.2037	+0.600%	1,179	+2.499%
2025-06-13	45.0100	45.0900	44.9340	44.9340	-0.919%	1,077	+3.115%
2025-06-12	45.2300	45.3510	45.2300	45.3510	+0.347%	3,412	+2.166%
2025-06-11	45.2200	45.4100	45.1941	45.1941	-0.047%	2,862	+2.521%
2025-06-10	45.1200	45.2155	45.1200	45.2155	+0.330%	597	+2.473%
2025-06-09	45.0342	45.2100	45.0000	45.0669	+0.114%	1,814	+2.810%
2025-06-06	45.0800	45.0800	45.0100	45.0156	+0.575%	899	+2.928%
2025-06-05	45.0600	45.0600	44.7584	44.7584	-0.466%	1,741	+3.519%
2025-06-04	44.9500	45.0700	44.9500	44.9681	+0.286%	3,004	+3.036%
2025-06-03	44.7400	44.9400	44.7400	44.8398	+0.276%	2,533	+3.331%
2025-06-02	44.4600	44.7166	44.4600	44.7166	+0.376%	2,876	+3.616%
2025-05-30	44.1801	44.5490	44.1700	44.5490	+0.460%	2,225	+4.006%
2025-05-29	44.2700	44.4400	44.2300	44.3450	+0.499%	1,066	+4.484%
2025-05-28	44.3100	44.5600	44.1000	44.1250	-1.064%	3,562	+5.005%
2025-05-27	44.5200	44.6400	44.4375	44.5994	+1.235%	2,603	+3.888%
2025-05-23	44.0400	44.2300	43.9500	44.0555	-0.746%	1,390	+5.171%
2025-05-22	43.8900	44.3866	43.8900	44.3866	+0.448%	1,851	+4.386%
2025-05-21	44.6500	44.6500	44.1400	44.1888	-0.983%	1,598	+4.853%
2025-05-20	44.5000	44.6300	44.5000	44.6277	-0.177%	11,376	+3.822%
2025-05-19	44.5500	44.7300	44.5500	44.7070	+0.182%	1,652	+3.638%
2025-05-16	44.4500	44.6257	44.4500	44.6257	+0.653%	1,859	+3.827%
2025-05-15	44.1400	44.3400	44.1400	44.3362	+0.285%	6,259	+4.505%
2025-05-14	44.2400	44.3400	44.1300	44.2100	-0.015%	2,649	+4.803%
2025-05-13	43.9800	44.2700	43.8500	44.2168	+0.951%	4,327	+4.787%
2025-05-12	43.9500	44.0300	43.5900	43.8002	+1.050%	2,680	+5.784%
2025-05-09	43.1501	43.5699	43.1501	43.3450	-0.003%	1,657	+6.895%
2025-05-08	43.3000	43.5700	43.3000	43.3461	+0.280%	1,292	+6.892%
2025-05-07	43.3800	43.3800	43.0900	43.2250	-0.262%	1,852	+7.191%
2025-05-06	43.3343	43.3999	43.3100	43.3387	-0.115%	677	+6.910%
2025-05-05	43.4500	43.5300	43.3887	43.3887	-0.015%	3,643	+6.787%
2025-05-02	43.5300	43.5300	43.3950	43.3950	+0.440%	2,182	+6.772%
2025-05-01	43.0700	43.3600	43.0700	43.2050	+0.570%	3,371	+7.241%
2025-04-30	42.7900	42.9600	42.5400	42.9600	-0.139%	1,608	+7.853%
2025-04-29	43.0700	43.0800	43.0200	43.0200	+0.385%	1,306	+7.702%
2025-04-28	42.5800	42.8550	42.5100	42.8550	+0.202%	1,073	+8.117%
2025-04-25	42.4400	42.8100	42.4000	42.7686	+0.126%	3,932	+8.335%
2025-04-24	42.4800	42.7900	42.4800	42.7148	+1.653%	764	+8.472%
2025-04-23	41.9900	42.3000	41.9200	42.0200	+0.707%	2,352	+10.265%
2025-04-22	41.6550	41.9000	41.5900	41.7248	+1.474%	5,811	+11.045%
2025-04-21	41.0100	41.2500	40.8800	41.1187	-1.347%	2,609	+12.682%
2025-04-17	41.4800	41.6950	41.4800	41.6800	+0.289%	1,525	+11.165%
2025-04-16	42.1799	42.1799	41.5600	41.5600	-0.835%	1,422	+11.486%
2025-04-15	42.0400	42.4854	41.7600	41.9100	-0.142%	2,121	+10.555%
2025-04-14	41.6947	41.9698	41.6200	41.9698	+0.647%	1,209	+10.397%
2025-04-11	41.2580	41.7000	41.0600	41.7000	+1.426%	4,385	+11.112%
2025-04-10	40.9830	41.1300	40.4500	41.1136	-1.649%	3,900	+12.696%
2025-04-09	39.8500	41.8028	39.8500	41.8028	+5.423%	2,498	+10.838%
2025-04-08	40.6700	40.6800	39.5200	39.6524	-1.582%	3,028	+16.849%
2025-04-07	39.3500	40.4900	39.1000	40.2897	-0.446%	4,826	+15.001%
2025-04-04	40.9700	40.9700	40.4700	40.4700	-4.287%	6,638	+14.489%
2025-04-03	42.4200	42.4200	42.2826	42.2826	-2.237%	1,462	+9.581%
2025-04-02	42.9900	43.2600	42.9900	43.2500	+0.162%	2,829	+7.129%
2025-04-01	42.9700	43.1800	42.8801	43.1800	+0.398%	5,147	+7.303%
2025-03-31	42.6400	43.0088	42.6400	43.0088	+0.687%	5,078	+7.730%
2025-03-28	42.9000	42.9000	42.5800	42.7155	-1.287%	3,535	+8.470%
2025-03-27	43.3300	43.4300	43.2300	43.2725	+0.100%	10,864	+7.074%
2025-03-26	43.6700	43.6800	43.2100	43.2294	-1.224%	3,623	+7.181%
2025-03-25	43.8200	43.8200	43.7200	43.7650	+0.624%	1,385	+5.869%
2025-03-24	43.7216	43.7216	43.3800	43.4937	+0.505%	1,079	+6.529%
2025-03-21	43.2200	43.2750	43.2000	43.2750	+0.082%	2,363	+7.068%
2025-03-20	43.5300	43.5300	43.2396	43.2396	-0.526%	1,247	+7.155%
2025-03-19	43.2000	43.4684	43.2000	43.4684	+0.960%	2,088	+6.591%
2025-03-18	43.0500	43.1700	43.0500	43.0550	-0.813%	2,176	+7.615%
2025-03-17	43.2200	43.4400	43.2200	43.4079	+1.031%	1,781	+6.740%
2025-03-14	42.9100	43.0900	42.9099	42.9650	+1.346%	2,297	+7.840%
2025-03-13	42.4100	42.5500	42.3944	42.3944	-1.135%	1,655	+9.292%
2025-03-12	42.8200	42.8812	42.7601	42.8812	+0.773%	3,526	+8.051%
2025-03-11	42.7600	42.7600	42.5000	42.5523	-0.899%	3,690	+8.886%
2025-03-10	43.1700	43.1701	42.8300	42.9385	-1.516%	1,940	+7.907%
2025-03-07	43.4600	43.5994	43.3001	43.5994	+0.747%	3,120	+6.271%
2025-03-06	43.4400	43.4401	43.1500	43.2763	-1.617%	4,270	+7.064%
2025-03-05	43.3600	44.0900	43.3600	43.9874	+0.844%	3,578	+5.334%
2025-03-04	43.4950	43.9700	43.4950	43.6194	-0.493%	53,949	+6.222%
2025-03-03	44.2800	44.3300	43.7543	43.8355	-0.821%	6,621	+5.699%
2025-02-28	43.8700	44.1982	43.5500	44.1982	+1.633%	29,370	+4.831%
2025-02-27	44.1300	44.1300	43.4880	43.4880	-1.511%	3,388	+6.543%
2025-02-26	44.4499	44.4500	44.0700	44.1550	+0.375%	1,902	+4.934%
2025-02-25	44.2100	44.2100	43.9500	43.9900	-0.359%	3,662	+5.327%
2025-02-24	44.2200	44.3700	44.1487	44.1487	-0.084%	1,576	+4.949%
2025-02-21	44.5300	44.6900	44.1856	44.1856	-1.170%	2,315	+4.861%
2025-02-20	44.7100	44.7300	44.5300	44.7089	-0.070%	4,387	+3.634%
2025-02-19	44.8500	44.8800	44.7400	44.7400	-0.102%	1,684	+3.562%
2025-02-18	44.8700	44.9500	44.7410	44.7856	-0.177%	1,320	+3.456%
2025-02-14	44.9400	44.9400	44.7800	44.8650	+0.302%	4,273	+3.273%
2025-02-13	44.3900	44.7300	44.3900	44.7300	+0.880%	1,697	+3.585%
2025-02-12	44.1810	44.3800	44.1810	44.3400	-0.191%	3,499	+4.496%
2025-02-11	44.3900	44.4900	44.3900	44.4250	-0.124%	11,417	+4.296%
2025-02-10	44.5200	44.5500	44.3600	44.4800	+0.378%	3,488	+4.167%
2025-02-07	44.5300	44.5300	44.2500	44.3127	-0.632%	4,092	+4.560%
2025-02-06	44.6300	44.6300	44.2400	44.5944	+0.461%	7,646	+3.900%
2025-02-05	44.2600	44.4700	44.2600	44.3898	+0.245%	1,850	+4.379%
2025-02-04	44.2400	44.3500	44.2400	44.2814	+0.575%	9,838	+4.634%
2025-02-03	43.4200	44.1100	43.4200	44.0284	-0.045%	2,152	+5.235%
2025-01-31	44.5400	44.5400	44.0483	44.0483	-0.344%	2,248	+5.188%
2025-01-30	44.4659	44.5000	44.2005	44.2005	-0.134%	1,978	+4.826%
2025-01-29	44.2596	44.2596	44.2596	44.2596	-0.085%	1	+4.686%
2025-01-28	44.1600	44.2973	44.1600	44.2973	-0.183%	804	+4.597%
2025-01-27	44.1000	44.5399	44.1000	44.3784	+0.188%	1,807	+4.406%
2025-01-24	44.2800	44.3600	44.1800	44.2950	+0.121%	4,002	+4.602%
2025-01-23	44.1900	44.3000	43.9601	44.2416	+0.050%	4,273	+4.728%
2025-01-22	44.2800	44.2800	44.1500	44.2197	+0.728%	3,534	+4.780%
2025-01-21	43.9000	44.2000	43.9000	43.9000	+0.271%	5,785	+5.543%
2025-01-17	43.7700	43.8200	43.7700	43.7812	+0.753%	1,054	+5.830%
2025-01-16	43.5300	43.5300	43.4400	43.4540	+0.136%	3,192	+6.627%
2025-01-15	43.3000	43.4400	43.2101	43.3950	+1.367%	2,550	+6.772%
2025-01-14	42.9360	42.9800	42.7900	42.8100	+0.552%	3,057	+8.231%
2025-01-13	42.6900	42.6900	42.4600	42.5750	-0.552%	4,943	+8.828%
2025-01-10	42.8500	42.9000	42.8114	42.8114	-1.087%	3,037	+8.227%
2025-01-08	43.2300	43.3100	43.2201	43.2819	-0.044%	8,436	+7.051%
2025-01-07	43.4300	43.4300	43.3010	43.3010	-0.651%	2,529	+7.003%
2025-01-06	43.6301	43.6301	43.5500	43.5847	+0.646%	781	+6.307%
2025-01-03	43.3300	43.3800	43.2500	43.3050	+0.355%	1,116	+6.993%
2025-01-02	43.2300	43.2900	42.8500	43.1517	+0.443%	3,684	+7.374%
2024-12-31	43.2700	43.3500	42.8100	42.9612	-1.393%	3,895	+7.850%
2024-12-30	43.4000	43.6340	43.4000	43.5682	-0.472%	4,458	+6.347%
2024-12-27	43.8100	43.8100	43.6300	43.7750	-0.680%	1,374	+5.845%
2024-12-26	44.0650	44.0900	44.0650	44.0749	+0.768%	812	+5.124%
2024-12-24	43.7000	43.7392	43.5700	43.7392	+0.434%	1,075	+5.931%
2024-12-23	43.3700	43.5500	43.3700	43.5500	-1.068%	1,184	+6.392%
2024-12-20	43.4200	44.2800	43.1100	44.0200	+0.778%	4,963	+5.256%
2024-12-19	43.7700	43.7700	43.5000	43.6800	-0.687%	3,097	+6.075%
2024-12-18	44.7199	44.7199	43.7300	43.9820	-1.341%	4,710	+5.347%
2024-12-17	44.7100	44.8900	44.5700	44.5800	-0.313%	3,158	+3.933%
2024-12-16	44.7100	44.7500	44.6900	44.7200	+0.179%	2,042	+3.608%
2024-12-13	44.7599	44.7599	44.5200	44.6400	-0.123%	996	+3.794%
2024-12-12	44.8369	44.8369	44.6950	44.6950	-0.479%	885	+3.666%
2024-12-11	44.8700	45.0200	44.7800	44.9100	+0.290%	2,012	+3.170%
2024-12-10	44.8800	44.8999	44.6600	44.7800	-0.378%	2,761	+3.469%
2024-12-09	45.1700	45.1899	44.8700	44.9500	-0.261%	2,035	+3.078%
2024-12-06	45.0400	45.0676	45.0167	45.0676	+0.141%	1,133	+2.809%
2024-12-05	45.1150	45.1150	44.9200	45.0043	+0.062%	4,152	+2.953%
2024-12-04	44.6900	45.0200	44.6900	44.9762	+0.539%	2,417	+3.018%
2024-12-03	44.6617	44.7900	44.5900	44.7350	-0.006%	2,713	+3.573%
2024-12-02	44.7200	44.8000	44.6400	44.7378	+0.331%	1,955	+3.567%
2024-11-29	44.3800	44.5900	44.3800	44.5900	+0.496%	458	+3.910%
2024-11-27	44.3452	44.4900	44.2300	44.3701	+0.226%	1,954	+4.425%
2024-11-26	44.3400	44.4800	44.1900	44.2702	-0.112%	23,452	+4.661%
2024-11-25	44.3000	44.4200	44.2400	44.3200	+0.487%	25,375	+4.543%
2024-11-22	44.0800	44.2100	44.0800	44.1050	-0.260%	2,570	+5.053%
2024-11-21	43.8600	44.3100	43.8600	44.2200	+0.901%	3,394	+4.780%
2024-11-20	43.8100	43.8250	43.6100	43.8250	-0.188%	3,206	+5.724%
2024-11-19	43.5200	43.9900	43.5200	43.9074	+0.383%	5,840	+5.525%
2024-11-18	43.8100	43.8699	43.6550	43.7400	+0.373%	3,421	+5.929%
2024-11-15	43.7330	43.8100	43.5000	43.5774	+0.120%	4,483	+6.325%
2024-11-14	44.1700	44.2199	43.5250	43.5250	-1.371%	3,410	+6.453%
2024-11-13	44.2300	44.2400	44.0945	44.1300	+0.527%	4,575	+4.993%
2024-11-12	44.3700	44.3700	43.8988	43.8988	-0.995%	4,752	+5.546%
2024-11-11	44.2100	44.4200	44.2100	44.3400	-0.140%	16,564	+4.496%
2024-11-08	44.4350	44.5000	44.4000	44.4023	+0.197%	1,187	+4.349%
2024-11-07	44.2150	44.3500	44.2150	44.3150	+1.026%	4,290	+4.555%
2024-11-06	43.7900	43.9500	43.7900	43.8650	+0.654%	3,319	+5.627%
2024-11-05	43.4300	43.5798	43.4300	43.5798	+0.798%	2,988	+6.319%
2024-11-04	43.3700	43.3700	43.2350	43.2350	+0.278%	1,961	+7.167%
2024-11-01	43.2500	43.2500	43.1150	43.1150	-0.188%	1,361	+7.465%
2024-10-31	43.2400	43.2400	43.1961	43.1961	-0.868%	1,794	+7.263%
2024-10-30	43.7200	43.7300	43.5743	43.5743	-0.082%	4,027	+6.332%
2024-10-29	43.7100	43.7300	43.6100	43.6100	-0.080%	1,654	+6.245%
2024-10-28	43.6800	43.6800	43.6450	43.6450	+0.101%	1,189	+6.160%
2024-10-25	43.8800	43.8800	43.6000	43.6010	-0.078%	5,733	+6.267%
2024-10-24	43.3600	43.6900	43.3600	43.6350	+0.023%	1,908	+6.184%
2024-10-23	43.7400	43.7400	43.5400	43.6250	-0.581%	3,745	+6.209%
2024-10-22	43.7900	43.9400	43.7900	43.8801	-0.068%	1,831	+5.591%
2024-10-21	43.7200	44.1400	43.7200	43.9100	-0.402%	3,396	+5.519%
2024-10-18	44.1000	44.1500	43.9400	44.0871	+0.217%	1,235	+5.095%
2024-10-17	44.0307	44.0307	43.9917	43.9917	-0.042%	570	+5.323%
2024-10-16	44.0100	44.0500	44.0100	44.0100	+0.997%	1,247	+5.279%
2024-10-15	44.0200	44.0200	43.5757	43.5757	-1.088%	2,089	+6.329%
2024-10-14	44.0700	44.1100	43.9200	44.0550	+1.010%	6,632	+5.172%
2024-10-11	43.8800	43.8800	43.6100	43.6143	+0.196%	1,884	+6.235%
2024-10-10	43.6200	43.7400	43.5289	43.5289	-0.551%	1,262	+6.443%
2024-10-09	43.7100	43.7700	43.6500	43.7700	+0.354%	1,506	+5.857%
2024-10-08	43.6300	43.6500	43.5937	43.6158	+0.232%	1,404	+6.231%
2024-10-07	43.5700	43.6100	43.5150	43.5150	-0.051%	1,540	+6.477%
2024-10-04	43.5800	43.5800	43.5300	43.5370	-0.156%	1,538	+6.423%
2024-10-03	43.6187	43.6580	43.6000	43.6050	-0.297%	2,316	+6.257%
2024-10-02	43.6300	43.7800	43.6300	43.7350	-0.023%	2,004	+5.941%
2024-10-01	43.6200	43.8600	43.6200	43.7450	+0.264%	903	+5.917%
2024-09-30	43.7700	43.7900	43.4690	43.6296	-0.172%	2,384	+6.197%
2024-09-27	43.9636	43.9636	43.7046	43.7046	-0.411%	1,716	+6.015%
2024-09-26	43.9600	43.9800	43.8800	43.8850	+0.937%	3,141	+5.579%
2024-09-25	43.8100	43.8100	43.4776	43.4776	-0.203%	1,286	+6.569%
2024-09-24	43.7036	43.8200	43.5659	43.5659	-0.308%	1,595	+6.353%
2024-09-23	43.6500	43.7400	43.6500	43.7007	+0.885%	2,188	+6.025%
2024-09-20	43.3900	43.6250	43.1702	43.3175	-0.910%	3,237	+6.963%
2024-09-19	43.6000	43.8000	43.5500	43.7152	+0.741%	2,726	+5.989%
2024-09-18	43.4116	43.5300	43.3938	43.3938	-0.164%	606	+6.774%
2024-09-17	43.3710	43.4800	43.3710	43.4650	-0.113%	6,178	+6.600%
2024-09-16	43.3700	43.5141	43.3430	43.5141	+0.483%	6,108	+6.479%
2024-09-13	43.3000	43.3700	43.2850	43.3050	+0.662%	2,458	+6.993%
2024-09-12	43.1208	43.1400	43.0200	43.0200	+0.157%	1,169	+7.702%
2024-09-11	42.5500	42.9524	42.5500	42.9524	+0.603%	1,849	+7.872%
2024-09-10	42.5000	42.6950	42.5000	42.6950	+0.164%	1,861	+8.522%
2024-09-09	42.6600	42.7388	42.6249	42.6249	+0.625%	19,073	+8.701%
2024-09-06	42.5300	42.5400	42.3400	42.3600	-0.820%	2,356	+9.380%
2024-09-05	42.7800	43.0278	42.6700	42.7104	-0.407%	11,459	+8.483%
2024-09-04	43.0300	43.0300	42.8850	42.8850	-0.144%	2,366	+8.041%
2024-09-03	43.1700	43.1700	42.9100	42.9468	-0.850%	19,048	+7.886%
2024-08-30	43.1900	43.3150	43.1900	43.3150	+0.162%	858	+6.969%
2024-08-29	43.3800	43.3800	43.2450	43.2450	+0.581%	376	+7.142%
2024-08-28	43.3500	43.3500	42.9000	42.9950	-0.739%	4,923	+7.765%
2024-08-27	43.2700	43.4400	43.2320	43.3150	+0.331%	2,671	+6.969%
2024-08-26	43.4100	43.4100	43.1500	43.1720	-0.445%	3,064	+7.323%
2024-08-23	43.3200	43.3650	43.2800	43.3650	+1.354%	2,010	+6.845%
2024-08-22	43.2350	43.2700	42.7856	42.7856	-1.085%	3,348	+8.292%
2024-08-21	43.2400	43.3000	43.2400	43.2548	+0.348%	1,128	+7.118%
2024-08-20	43.2300	43.2300	43.0700	43.1050	+0.070%	5,574	+7.490%
2024-08-19	42.5700	43.1200	42.5700	43.0750	+1.153%	5,174	+7.565%
2024-08-16	42.7800	42.9100	42.5840	42.5840	-0.213%	7,335	+8.805%
2024-08-15	42.6100	42.6751	42.6100	42.6751	+0.784%	1,620	+8.573%
2024-08-14	42.2300	42.3433	42.2300	42.3433	+0.411%	1,424	+9.423%
2024-08-13	41.9700	42.2250	41.9700	42.1700	+1.073%	2,749	+9.873%
2024-08-12	41.7000	41.7300	41.7000	41.7224	+0.126%	1,140	+11.052%
2024-08-09	41.6100	41.7400	41.5500	41.6700	+0.377%	3,196	+11.192%
2024-08-08	41.3900	41.5133	41.3900	41.5133	+1.173%	1,025	+11.611%
2024-08-07	41.3301	41.3301	41.0318	41.0318	-0.438%	873	+12.921%
2024-08-06	41.2500	41.4100	41.1600	41.2124	+0.473%	9,089	+12.426%
2024-08-05	41.0850	41.0850	40.9900	41.0183	-1.673%	1,297	+12.958%
2024-08-02	41.5968	41.7161	41.5968	41.7161	-0.695%	802	+11.069%
2024-08-01	42.3400	42.3400	41.9500	42.0082	-1.116%	6,113	+10.296%
2024-07-31	42.3500	42.4822	42.3500	42.4822	+1.138%	927	+9.066%
2024-07-30	41.9300	42.0042	41.9300	42.0042	-0.061%	546	+10.307%
2024-07-29	42.0300	42.0300	41.8250	42.0300	+0.057%	3,656	+10.239%
2024-07-26	42.0100	42.0400	41.9250	42.0060	+0.589%	2,350	+10.302%
2024-07-25	41.7100	42.0600	41.7050	41.7599	+0.660%	3,455	+10.952%
2024-07-24	42.1200	42.1200	41.4860	41.4860	-1.400%	7,027	+11.685%
2024-07-23	42.4200	42.4200	42.0750	42.0750	-0.942%	2,167	+10.121%
2024-07-22	42.4500	42.4764	42.3850	42.4750	+1.047%	2,534	+9.084%
2024-07-19	42.2300	42.3400	42.0348	42.0348	-1.013%	2,287	+10.227%
2024-07-18	42.4300	42.5500	42.2800	42.4650	-0.829%	1,604	+9.110%
2024-07-17	42.8046	42.8500	42.7100	42.8200	-0.651%	3,125	+8.205%
2024-07-16	42.9800	43.1008	42.9464	43.1008	+0.433%	909	+7.500%
2024-07-15	42.9200	43.0600	42.8900	42.9150	-0.438%	2,768	+7.966%
2024-07-12	42.8950	43.1037	42.8100	43.1037	+0.674%	2,162	+7.493%
2024-07-11	42.9600	42.9600	42.7000	42.8150	+0.160%	2,152	+8.218%
2024-07-10	42.5700	42.7468	42.5700	42.7468	+0.982%	2,142	+8.391%
2024-07-09	42.4000	42.4000	42.1880	42.3313	-0.807%	7,124	+9.454%
2024-07-08	42.4900	42.6757	42.4520	42.6757	-0.413%	11,071	+8.571%
2024-07-05	42.4600	42.8527	42.4600	42.8527	+1.542%	2,283	+8.123%
2024-07-03	42.1700	42.2020	42.1700	42.2020	+0.793%	3,875	+9.790%
2024-07-02	41.9000	41.9800	41.8700	41.8700	+0.179%	3,123	+10.660%
2024-07-01	41.8899	41.8899	41.7459	41.7950	-0.163%	1,368	+10.859%
2024-06-28	42.0200	42.0300	41.8300	41.8634	-0.135%	3,619	+10.678%
2024-06-27	42.0100	42.0100	41.8100	41.9201	+0.292%	3,737	+10.528%
2024-06-26	41.7400	41.7980	41.6800	41.7980	-0.243%	3,003	+10.851%
2024-06-25	41.9800	41.9800	41.8700	41.9000	-0.117%	2,885	+10.581%
2024-06-24	42.0600	42.0600	41.9489	41.9489	+0.269%	1,942	+10.452%
2024-06-21	41.8983	41.9700	41.8365	41.8365	-0.318%	2,416	+10.749%
2024-06-20	42.0600	42.0699	41.8600	41.9700	-0.095%	2,807	+10.397%
2024-06-18	41.8700	42.0500	41.8700	42.0100	+0.215%	1,910	+10.292%
2024-06-17	41.1600	41.9500	41.1600	41.9200	+0.610%	948	+10.528%
2024-06-14	41.6700	41.7500	41.6300	41.6658	-0.224%	1,974	+11.203%
2024-06-13	41.7600	41.8200	41.7594	41.7594	-0.025%	1,183	+10.953%
2024-06-12	41.8765	41.9143	41.7696	41.7700	+0.986%	527	+10.925%
2024-06-11	41.2372	41.4300	41.2300	41.3620	-0.140%	1,143	+12.019%
2024-06-10	41.3500	41.4200	41.2400	41.4200	+0.037%	2,591	+11.863%
2024-06-07	41.4700	41.5000	41.3050	41.4048	+0.450%	15,752	+11.904%
2024-06-06	41.4500	41.4501	41.1900	41.2195	-1.154%	2,520	+12.407%
2024-06-05	41.4178	41.7007	41.4178	41.7007	+1.314%	1,238	+11.110%
2024-06-04	41.1350	41.2300	41.1350	41.1600	+0.418%	2,362	+12.569%
2024-06-03	41.1400	41.1400	40.8150	40.9885	-0.086%	4,665	+13.040%
2024-05-31	40.8500	41.1650	40.7407	41.0238	+0.543%	3,993	+12.943%
2024-05-30	40.3800	41.0200	40.3800	40.8024	-0.141%	4,955	+13.556%
2024-05-29	40.9100	40.9100	40.7800	40.8600	-1.484%	1,200	+13.396%
2024-05-28	41.2500	41.5750	41.2500	41.4754	+0.559%	2,531	+11.713%
2024-05-24	41.1500	41.3500	41.1500	41.2450	+0.685%	4,161	+12.337%
2024-05-23	41.3600	41.3600	40.9644	40.9644	-0.620%	2,838	+13.107%
2024-05-22	41.3500	41.3500	41.2201	41.2201	-0.374%	847	+12.405%
2024-05-21	41.3700	41.4000	41.3400	41.3750	-0.445%	5,253	+11.984%
2024-05-20	41.4300	41.5600	41.3100	41.5600	+0.060%	10,564	+11.486%
2024-05-17	41.2586	41.5350	41.0800	41.5350	+0.183%	1,773	+11.553%
2024-05-16	41.4500	41.8000	41.3200	41.4593	-0.218%	6,454	+11.757%
2024-05-15	41.2700	41.5500	41.2700	41.5500	+1.391%	8,335	+11.513%
2024-05-14	41.0999	41.0999	40.9800	40.9800	+0.024%	1,175	+13.064%
2024-05-13	40.9800	40.9800	40.9300	40.9700	+0.112%	693	+13.091%
2024-05-10	40.8957	40.9600	40.8900	40.9242	+0.366%	5,096	+13.218%
2024-05-09	40.8800	40.8800	40.7700	40.7750	+0.184%	1,785	+13.632%
2024-05-08	40.6100	40.7600	40.6001	40.7000	-0.270%	799	+13.842%
2024-05-07	40.8300	40.8300	40.7500	40.8100	+0.344%	2,387	+13.535%
2024-05-06	40.7200	40.7200	40.6700	40.6700	+0.494%	2,187	+13.925%
2024-05-03	40.4800	40.4800	40.3000	40.4700	+0.935%	3,180	+14.489%
2024-05-02	39.9300	40.1300	39.9300	40.0950	+0.697%	2,369	+15.559%
2024-05-01	39.7100	40.0900	39.6900	39.8173	-0.223%	2,186	+16.365%
2024-04-30	40.0250	40.0300	39.9062	39.9062	-0.743%	1,807	+16.106%
2024-04-29	40.2400	40.3200	40.2050	40.2050	+0.149%	14,311	+15.243%
2024-04-26	40.1300	40.1500	40.0700	40.1450	+0.706%	3,928	+15.415%
2024-04-25	39.8100	39.8634	39.8100	39.8634	-0.292%	684	+16.231%
2024-04-24	39.9800	39.9800	39.9700	39.9800	-0.075%	637	+15.892%
2024-04-23	40.0200	40.1000	40.0100	40.0100	+0.883%	2,766	+15.805%
2024-04-22	39.5470	39.7800	39.5470	39.6600	+0.020%	1,584	+16.827%
2024-04-19	39.6100	39.6519	39.4982	39.6519	+0.817%	938	+16.851%
2024-04-18	39.5401	39.7299	39.3100	39.3304	-1.052%	2,504	+17.806%
2024-04-17	39.8600	39.8600	39.6300	39.7487	-0.198%	6,419	+16.566%
2024-04-16	39.9500	39.9500	39.7650	39.8276	-0.391%	2,577	+16.335%
2024-04-15	40.4200	40.4200	39.8950	39.9838	-1.153%	4,479	+15.881%
2024-04-12	40.5500	40.5500	40.2600	40.4500	-1.582%	11,250	+14.545%
2024-04-11	40.5100	41.1000	40.5100	41.1000	+0.699%	1,781	+12.734%
2024-04-10	40.6100	40.8146	40.5300	40.8146	-0.896%	2,319	+13.522%
2024-04-09	40.8300	41.1836	40.7400	41.1836	+0.546%	3,034	+12.505%
2024-04-08	40.9700	41.0300	40.9100	40.9600	+0.198%	2,277	+13.119%
2024-04-05	40.9800	40.9800	40.8300	40.8791	+0.366%	3,021	+13.343%
2024-04-04	40.8500	40.8800	40.7300	40.7300	-0.767%	1,403	+13.758%
2024-04-03	40.9800	41.0450	40.8700	41.0450	-0.049%	3,423	+12.885%
2024-04-02	40.8000	41.0650	40.8000	41.0650	+0.305%	4,482	+12.830%
2024-04-01	41.1800	41.1800	40.8600	40.9400	-0.655%	2,207	+13.174%
2024-03-28	41.3199	41.3199	41.0900	41.2100	+0.082%	6,480	+12.433%
2024-03-27	41.0800	41.1762	40.9700	41.1762	+0.364%	6,064	+12.525%
2024-03-26	41.0300	41.1400	40.9900	41.0267	-0.008%	3,226	+12.935%
2024-03-25	41.0700	41.0700	41.0300	41.0300	-0.170%	1,502	+12.926%
2024-03-22	41.1200	41.1200	41.0800	41.1000	-0.084%	1,827	+12.734%
2024-03-21	41.1900	41.2699	41.1100	41.1347	+0.402%	1,442	+12.638%
2024-03-20	40.8200	40.9700	40.8200	40.9700	+0.676%	838	+13.091%
2024-03-19	40.5800	40.7300	40.5800	40.6950	+0.074%	1,165	+13.856%
2024-03-18	40.6900	40.6900	40.5800	40.6650	+0.507%	576	+13.940%
2024-03-15	40.3501	40.5600	40.3501	40.4600	-0.333%	10,070	+14.517%
2024-03-14	40.5800	40.7400	40.5800	40.5950	-0.478%	1,546	+14.136%
2024-03-13	40.7789	40.8100	40.7789	40.7900	+0.110%	1,291	+13.590%
2024-03-12	40.7700	40.8599	40.7400	40.7450	+0.481%	3,239	+13.716%
2024-03-11	40.5300	40.6000	40.5300	40.5500	-0.356%	886	+14.263%
2024-03-08	40.8400	40.8400	40.6900	40.6950	+0.086%	6,508	+13.856%
2024-03-07	40.5300	40.7700	40.5300	40.6600	+0.507%	1,720	+13.954%
2024-03-06	40.5000	40.5000	40.4550	40.4550	+0.522%	1,040	+14.531%
2024-03-05	40.2900	40.3300	40.1900	40.2450	-0.566%	2,915	+15.129%
2024-03-04	40.2200	40.5300	40.2200	40.4741	+0.035%	1,990	+14.477%
2024-03-01	40.3700	40.5100	40.2900	40.4600	+0.611%	3,964	+14.517%
2024-02-29	40.0800	40.2900	40.0800	40.2142	+0.347%	635	+15.217%
2024-02-28	40.0700	40.0900	40.0700	40.0750	-0.199%	724	+15.617%
2024-02-27	40.1700	40.2100	40.0500	40.1550	+0.061%	3,463	+15.387%
2024-02-26	40.3000	40.3000	40.1307	40.1307	-0.098%	1,927	+15.456%
2024-02-23	40.1000	40.2100	40.0800	40.1700	+0.327%	2,689	+15.344%
2024-02-22	40.0800	40.0800	39.9100	40.0389	+1.137%	2,208	+15.721%
2024-02-21	39.6300	39.6600	39.4700	39.5886	-0.082%	2,240	+17.037%
2024-02-20	39.6200	39.6600	39.6200	39.6211	-0.348%	1,294	+16.941%
2024-02-16	39.8400	39.8899	39.7550	39.7593	-0.014%	1,823	+16.535%
2024-02-15	39.6700	39.8500	39.6700	39.7650	+0.533%	1,409	+16.518%
2024-02-14	39.5650	39.6400	39.4400	39.5543	+0.785%	2,185	+17.139%
2024-02-13	39.3401	39.5000	39.2400	39.2463	-1.366%	14,569	+18.058%
2024-02-12	39.8900	39.8900	39.7900	39.7900	+0.227%	6,390	+16.445%
2024-02-09	39.5400	39.8100	39.5400	39.7000	+0.088%	3,665	+16.709%
2024-02-08	39.5700	39.7700	39.5700	39.6650	-0.013%	5,702	+16.812%
2024-02-07	39.6700	39.7800	39.6600	39.6700	+0.596%	2,508	+16.797%
2024-02-06	39.5000	39.5300	39.3301	39.4350	+0.205%	1,180	+17.493%
2024-02-05	39.2354	39.4300	39.2354	39.3545	-0.432%	2,667	+17.734%
2024-02-02	39.4900	39.5793	39.3000	39.5253	+0.251%	2,893	+17.225%
2024-02-01	39.2850	39.5200	39.1600	39.4263	+0.439%	3,526	+17.519%
2024-01-31	39.3500	39.4000	39.2200	39.2540	-0.295%	3,377	+18.035%
2024-01-30	39.3700	39.4200	39.3700	39.3700	+0.114%	2,281	+17.687%
2024-01-29	39.2350	39.3250	39.2346	39.3250	+0.209%	3,258	+17.822%
2024-01-26	39.1401	39.2500	39.1401	39.2429	-0.070%	20,315	+18.068%