Dark

VEGA
AdvisorShares STAR Global Buy-Write ETF
stock NYSE ETF

At Close

Apr 2, 2026

48.54USD+0.112%(+0.05)3,591

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	48.4400	48.5443	48.3900	48.5443	+0.112%	3,591	0.000%
2026-04-01	48.5900	48.7400	48.4900	48.4900	+0.461%	6,090	+0.112%
2026-03-31	47.8100	48.2674	47.6900	48.2674	+2.044%	30,150	+0.574%
2026-03-30	47.4550	47.5500	47.1600	47.3005	-0.083%	6,358	+2.630%
2026-03-27	47.5600	47.6100	47.3400	47.3400	-0.864%	5,376	+2.544%
2026-03-26	48.1000	48.3000	47.7524	47.7524	-1.453%	7,619	+1.658%
2026-03-25	48.5900	48.5900	48.4563	48.4563	+0.624%	4,948	+0.182%
2026-03-24	48.1200	48.3000	48.0900	48.1557	-0.375%	6,220	+0.807%
2026-03-23	48.6700	48.6700	48.3370	48.3370	+1.015%	6,706	+0.429%
2026-03-20	48.1400	48.1400	47.8513	47.8513	-1.564%	1,681	+1.448%
2026-03-19	48.4350	48.6115	48.3200	48.6115	-0.215%	4,073	-0.138%
2026-03-18	49.0200	49.0600	48.7162	48.7162	-1.087%	1,847	-0.353%
2026-03-17	49.4200	49.4200	49.2100	49.2517	+0.287%	2,755	-1.436%
2026-03-16	49.1600	49.1600	49.0200	49.1109	+0.943%	2,567	-1.154%
2026-03-13	48.9500	48.9500	48.6521	48.6521	-0.690%	13,450	-0.222%
2026-03-12	49.1400	49.1900	48.9900	48.9900	-1.190%	3,472	-0.910%
2026-03-11	49.7200	49.7200	49.3900	49.5800	-0.159%	6,102	-2.089%
2026-03-10	49.9100	49.9900	49.6590	49.6590	-0.010%	2,546	-2.245%
2026-03-09	49.0800	49.6950	49.0799	49.6640	+0.616%	3,769	-2.255%
2026-03-06	49.1100	49.4899	49.1100	49.3597	-0.756%	851	-1.652%
2026-03-05	49.6400	49.8200	49.6400	49.7355	-0.753%	8,382	-2.395%
2026-03-04	50.1200	50.1900	50.1131	50.1131	+0.599%	2,600	-3.131%
2026-03-03	49.6300	49.9160	49.6300	49.8145	-1.197%	1,920	-2.550%
2026-03-02	50.2400	50.4800	50.2400	50.4181	-0.298%	2,269	-3.717%
2026-02-27	50.5001	50.6200	50.5001	50.5686	-0.377%	1,748	-4.003%
2026-02-26	50.5250	50.7600	50.4408	50.7600	-0.045%	1,965	-4.365%
2026-02-25	50.7600	50.8300	50.6900	50.7831	+0.573%	2,032	-4.409%
2026-02-24	50.4200	50.4938	50.4200	50.4938	+0.306%	975	-3.861%
2026-02-23	50.3001	50.4800	50.3000	50.3400	-0.447%	4,478	-3.567%
2026-02-20	50.5700	50.6500	50.3800	50.5662	+0.575%	7,748	-3.999%
2026-02-19	50.2300	50.3100	50.1300	50.2770	+0.153%	3,163	-3.446%
2026-02-18	50.5100	50.5600	50.1900	50.2000	+0.007%	3,408	-3.298%
2026-02-17	49.9025	50.3500	49.9025	50.1965	+0.028%	4,142	-3.291%
2026-02-13	50.1900	50.3600	50.1826	50.1826	+0.163%	1,163	-3.265%
2026-02-12	50.5700	50.6600	50.0500	50.1011	-1.064%	5,654	-3.107%
2026-02-11	50.5100	50.6400	50.4850	50.6400	+0.155%	1,668	-4.138%
2026-02-10	50.6700	50.6937	50.5615	50.5615	-0.057%	1,393	-3.990%
2026-02-09	50.5372	50.6200	50.4900	50.5902	+0.535%	2,179	-4.044%
2026-02-06	50.0900	50.3210	50.0200	50.3210	+1.657%	4,701	-3.531%
2026-02-05	49.5601	49.7300	49.4800	49.5006	-1.019%	5,717	-1.932%
2026-02-04	49.9121	50.0400	49.7900	50.0100	-0.359%	6,557	-2.931%
2026-02-03	50.2500	50.2500	49.8750	50.1900	-0.160%	4,788	-3.279%
2026-02-02	50.2600	50.3700	50.1900	50.2704	+0.140%	7,551	-3.434%
2026-01-30	50.3100	50.3100	50.0100	50.2000	-0.791%	3,578	-3.298%
2026-01-29	50.0950	50.6000	50.0600	50.6000	+0.150%	6,503	-4.063%
2026-01-28	50.5800	50.5900	50.4401	50.5240	-0.003%	2,901	-3.918%
2026-01-27	50.4200	50.7300	50.4200	50.5254	+0.869%	5,339	-3.921%
2026-01-26	50.2600	50.5400	49.8600	50.0900	+0.159%	4,901	-3.086%
2026-01-23	50.0100	50.0200	49.9500	50.0106	+0.154%	5,168	-2.932%
2026-01-22	49.7900	50.0200	49.7850	49.9339	+0.277%	3,180	-2.783%
2026-01-21	49.5000	49.8000	49.5000	49.7960	+1.028%	4,483	-2.514%
2026-01-20	49.4450	49.6800	49.2600	49.2893	-1.344%	4,430	-1.511%
2026-01-16	50.0000	50.0300	49.9607	49.9607	-0.062%	5,160	-2.835%
2026-01-15	50.1300	50.1700	49.9919	49.9919	+0.151%	2,837	-2.896%
2026-01-14	49.8600	49.9165	49.7700	49.9165	-0.507%	3,905	-2.749%
2026-01-13	50.0310	50.1707	49.9400	50.1707	-0.101%	1,576	-3.242%
2026-01-12	50.0600	50.2214	49.9000	50.2214	+0.333%	2,478	-3.339%
2026-01-09	49.8432	50.0547	49.8432	50.0547	+0.329%	2,120	-3.017%
2026-01-08	49.6300	49.8907	49.5600	49.8907	-0.288%	3,890	-2.699%
2026-01-07	49.9100	50.2200	49.8500	50.0350	+0.334%	4,808	-2.979%
2026-01-06	50.0800	50.0800	49.5600	49.8685	+0.138%	3,792	-2.655%
2026-01-05	49.7200	49.8200	49.5500	49.8000	+1.089%	2,294	-2.521%
2026-01-02	49.3200	49.5400	49.1550	49.2637	+0.325%	5,932	-1.460%
2025-12-31	49.3200	49.4000	49.1000	49.1041	-0.778%	1,250	-1.140%
2025-12-30	49.3400	49.5900	49.3201	49.4892	+0.873%	8,884	-1.909%
2025-12-29	49.6000	49.6000	48.9840	49.0611	-1.256%	5,915	-1.053%
2025-12-26	49.4501	49.7300	49.4501	49.6850	+0.303%	2,998	-2.296%
2025-12-24	49.5900	49.5900	49.5350	49.5350	+0.142%	2,163	-2.000%
2025-12-23	49.8700	49.9100	48.6600	49.4646	+0.293%	8,223	-1.861%
2025-12-22	49.3000	49.3500	49.1001	49.3200	-1.121%	3,589	-1.573%
2025-12-19	49.7900	49.8789	49.6700	49.8789	+0.994%	1,601	-2.676%
2025-12-18	49.6500	49.6700	49.3881	49.3881	-0.376%	2,006	-1.709%
2025-12-17	49.6500	49.6700	49.4700	49.5744	+0.398%	7,959	-2.078%
2025-12-16	49.4000	49.4300	48.9301	49.3780	-0.808%	5,997	-1.688%
2025-12-15	49.8800	49.8800	49.5200	49.7800	-0.190%	7,694	-2.482%
2025-12-12	49.8000	49.8750	49.3905	49.8750	-0.744%	5,552	-2.668%
2025-12-11	49.7000	50.2486	49.7000	50.2486	+0.187%	2,994	-3.392%
2025-12-10	49.5700	50.1547	49.5700	50.1547	+0.953%	4,241	-3.211%
2025-12-09	49.5000	49.7200	49.4900	49.6810	-0.063%	2,143	-2.288%
2025-12-08	49.6000	49.7800	49.5600	49.7122	-0.272%	1,433	-2.349%
2025-12-05	49.6500	49.8478	49.6500	49.8478	+0.034%	2,566	-2.615%
2025-12-04	49.6300	49.8900	49.6300	49.8310	-0.078%	2,262	-2.582%
2025-12-03	49.5500	49.8700	49.4900	49.8700	+0.666%	13,700	-2.658%
2025-12-02	49.5900	49.6100	49.4120	49.5400	+0.336%	4,599	-2.010%
2025-12-01	49.4800	49.5300	49.2901	49.3743	-0.284%	3,048	-1.681%
2025-11-28	49.3600	49.5800	49.3600	49.5150	+0.242%	1,796	-1.960%
2025-11-26	49.3450	49.4900	49.2700	49.3954	+0.554%	3,623	-1.723%
2025-11-25	49.1100	49.1600	48.9400	49.1235	+0.596%	2,298	-1.179%
2025-11-24	48.6458	48.8700	48.6458	48.8323	+0.846%	2,412	-0.590%
2025-11-21	48.1400	48.4700	48.1400	48.4228	+0.769%	2,662	+0.251%
2025-11-20	48.9200	49.0700	48.0533	48.0533	-0.880%	1,717	+1.022%
2025-11-19	48.3501	48.5900	48.3501	48.4799	+0.063%	6,632	+0.133%
2025-11-18	48.4900	48.6100	48.4496	48.4496	-0.466%	1,627	+0.195%
2025-11-17	49.0500	49.0500	48.5800	48.6764	-0.719%	10,140	-0.271%
2025-11-14	48.9100	49.2600	48.9100	49.0289	-0.104%	1,454	-0.988%
2025-11-13	49.3724	49.4600	49.0799	49.0799	-1.259%	3,707	-1.091%
2025-11-12	49.7500	49.7500	49.6100	49.7056	+0.212%	1,880	-2.336%
2025-11-11	49.5500	49.7200	49.4700	49.6006	+0.496%	4,748	-2.130%
2025-11-10	49.3100	49.3556	49.3099	49.3556	+0.913%	868	-1.644%
2025-11-07	48.7300	48.9091	48.7300	48.9091	-0.247%	1,363	-0.746%
2025-11-06	49.1100	49.1700	48.7601	49.0300	-0.327%	4,903	-0.991%
2025-11-05	49.2100	49.4000	49.0800	49.1911	+0.084%	8,011	-1.315%
2025-11-04	49.0800	49.3500	49.0800	49.1500	-0.566%	6,572	-1.232%
2025-11-03	49.4100	49.6000	49.4100	49.4300	+0.081%	3,364	-1.792%
2025-10-31	49.5500	49.5500	49.3600	49.3900	-0.020%	1,879	-1.712%
2025-10-30	49.4700	49.6600	49.3998	49.3998	-0.436%	1,330	-1.732%
2025-10-29	49.8600	49.9000	49.6161	49.6161	-0.209%	1,588	-2.160%
2025-10-28	49.5100	49.9000	49.5100	49.7200	+0.141%	2,328	-2.365%
2025-10-27	49.6700	49.7900	49.5615	49.6500	+0.641%	4,806	-2.227%
2025-10-24	49.5200	49.5600	49.3340	49.3340	+0.435%	1,092	-1.601%
2025-10-23	49.0000	49.1201	49.0000	49.1201	+0.326%	659	-1.172%
2025-10-22	49.1200	49.1200	48.8400	48.9604	-0.487%	1,711	-0.850%
2025-10-21	49.2200	49.3400	49.1700	49.2000	-0.067%	3,639	-1.333%
2025-10-20	49.2500	49.3100	49.0800	49.2330	+0.701%	2,679	-1.399%
2025-10-17	48.7100	48.9100	48.6800	48.8904	+0.113%	2,661	-0.708%
2025-10-16	49.0100	49.1500	48.7900	48.8353	-0.004%	4,332	-0.596%
2025-10-15	49.1000	49.1000	48.7079	48.8372	+0.315%	3,550	-0.600%
2025-10-14	48.4445	48.8399	48.4445	48.6838	+0.011%	1,117	-0.287%
2025-10-13	48.5300	48.6800	48.5300	48.6783	+1.018%	2,812	-0.275%
2025-10-10	49.0800	49.1400	48.1877	48.1877	-1.584%	3,426	+0.740%
2025-10-09	49.0800	49.0800	48.9340	48.9632	-0.308%	2,756	-0.856%
2025-10-08	49.0000	49.2000	49.0000	49.1143	+0.382%	1,562	-1.161%
2025-10-07	48.8910	48.9400	48.8200	48.9272	-0.297%	845	-0.783%
2025-10-06	49.1100	49.1700	49.0200	49.0731	+0.237%	4,534	-1.078%
2025-10-03	49.0400	49.1600	48.9100	48.9569	+0.080%	1,967	-0.843%
2025-10-02	48.9100	48.9800	48.8300	48.9180	+0.152%	3,441	-0.764%
2025-10-01	48.5700	48.9000	48.5700	48.8439	+0.373%	8,207	-0.613%
2025-09-30	48.5860	48.6624	48.4301	48.6624	+0.197%	2,947	-0.243%
2025-09-29	48.4800	48.6300	48.4800	48.5669	+0.397%	1,888	-0.047%
2025-09-26	48.3000	48.5000	48.3000	48.3750	+0.362%	3,843	+0.350%
2025-09-25	48.2800	48.3599	48.2000	48.2005	-0.493%	1,726	+0.713%
2025-09-24	48.6200	48.6200	48.3100	48.4394	-0.247%	6,048	+0.217%
2025-09-23	48.2100	48.8436	48.2100	48.5595	-0.053%	2,145	-0.031%
2025-09-22	48.5700	48.6500	48.4900	48.5854	+0.103%	2,127	-0.085%
2025-09-19	48.3788	48.5400	48.3400	48.5355	+0.486%	2,752	+0.018%
2025-09-18	48.0500	48.4500	48.0500	48.3008	-0.024%	2,041	+0.504%
2025-09-17	48.2026	48.4900	48.1600	48.3126	+0.213%	16,816	+0.480%
2025-09-16	48.1900	48.3700	48.1900	48.2100	-0.169%	1,320	+0.693%
2025-09-15	48.4200	48.4200	48.2915	48.2915	+0.172%	513	+0.523%
2025-09-12	48.2400	48.3100	48.2087	48.2087	-0.210%	963	+0.696%
2025-09-11	48.2500	48.3700	48.2500	48.3100	+0.551%	3,639	+0.485%
2025-09-10	48.1600	48.1600	47.9400	48.0452	+0.303%	5,546	+1.039%
2025-09-09	47.8700	47.9000	47.8400	47.9000	+0.084%	2,544	+1.345%
2025-09-08	47.8700	47.9300	47.8600	47.8600	+0.420%	1,490	+1.430%
2025-09-05	47.6800	47.6900	47.6400	47.6600	-0.002%	3,308	+1.855%
2025-09-04	47.4200	47.6608	47.4200	47.6608	+0.615%	9,282	+1.854%
2025-09-03	47.3800	47.4000	47.3000	47.3696	+0.367%	7,679	+2.480%
2025-09-02	46.9100	47.1965	46.9100	47.1965	-0.474%	5,286	+2.856%
2025-08-29	47.3800	47.4212	47.3800	47.4212	-0.486%	1,508	+2.368%
2025-08-28	47.5400	47.6526	47.5400	47.6526	+0.072%	3,090	+1.871%
2025-08-27	47.4000	47.6750	47.4000	47.6185	+0.380%	1,342	+1.944%
2025-08-26	47.2900	47.4380	47.2900	47.4380	+0.223%	2,570	+2.332%
2025-08-25	47.4208	47.4699	47.3325	47.3325	-0.310%	1,305	+2.560%
2025-08-22	47.4600	47.5500	47.4600	47.4796	+1.137%	514	+2.242%
2025-08-21	47.0180	47.0900	46.9460	46.9460	-0.443%	2,005	+3.405%
2025-08-20	46.9100	47.1650	46.9100	47.1547	+0.076%	3,220	+2.947%
2025-08-19	47.4000	48.3200	47.1191	47.1191	-0.365%	3,567	+3.025%
2025-08-18	47.3000	47.3000	47.2500	47.2919	+0.065%	1,957	+2.648%
2025-08-15	47.2500	47.3000	47.2500	47.2611	-0.169%	2,440	+2.715%
2025-08-14	47.3100	47.3412	47.2600	47.3412	-0.141%	1,397	+2.541%
2025-08-13	47.3969	47.4081	47.3700	47.4081	+0.396%	1,754	+2.397%
2025-08-12	47.0200	47.2209	47.0200	47.2209	+0.839%	1,473	+2.803%
2025-08-11	46.9700	46.9800	46.8278	46.8278	-0.236%	1,452	+3.666%
2025-08-08	46.9320	47.0099	46.9000	46.9388	+0.373%	1,704	+3.420%
2025-08-07	46.8600	46.8600	46.6600	46.7644	+0.032%	2,177	+3.806%
2025-08-06	46.5703	46.7800	46.5703	46.7496	+0.427%	3,323	+3.839%
2025-08-05	46.5700	46.6400	46.5000	46.5506	-0.224%	2,320	+4.283%
2025-08-04	46.5600	46.6550	46.5600	46.6550	+0.951%	1,725	+4.050%
2025-08-01	46.2200	46.3200	46.1600	46.2155	-0.795%	4,564	+5.039%
2025-07-31	46.7700	46.8000	46.5772	46.5859	-0.088%	3,588	+4.204%
2025-07-30	46.7900	46.7900	46.5500	46.6268	-0.211%	2,605	+4.112%
2025-07-29	46.8300	46.8300	46.7256	46.7256	-0.058%	12,345	+3.892%
2025-07-28	46.7600	46.8200	46.7500	46.7528	-0.260%	1,530	+3.832%
2025-07-25	46.7400	46.8748	46.7400	46.8748	+0.206%	2,353	+3.562%
2025-07-24	46.8100	46.8600	46.7785	46.7785	-0.067%	3,402	+3.775%
2025-07-23	46.5900	46.8097	46.5900	46.8097	+0.571%	1,418	+3.706%
2025-07-22	46.3800	46.5441	46.3800	46.5441	+0.198%	3,046	+4.297%
2025-07-21	46.4100	46.6700	46.4100	46.4522	+0.256%	6,692	+4.504%
2025-07-18	46.3700	46.3700	46.2800	46.3335	-0.008%	5,460	+4.771%
2025-07-17	46.0800	46.3370	46.0800	46.3370	+0.300%	3,418	+4.764%
2025-07-16	45.9901	46.1986	45.9901	46.1986	+0.236%	2,850	+5.077%
2025-07-15	46.1900	46.2000	46.0897	46.0897	-0.259%	2,353	+5.326%
2025-07-14	46.1700	46.2300	46.1700	46.2093	+0.113%	2,487	+5.053%
2025-07-11	46.2199	46.2299	46.1500	46.1571	-0.332%	2,686	+5.172%
2025-07-10	46.3100	46.3400	46.2900	46.3109	+0.076%	1,880	+4.823%
2025-07-09	46.1900	46.2759	46.1600	46.2759	+0.443%	5,491	+4.902%
2025-07-08	46.0900	46.0900	46.0000	46.0717	+0.058%	4,657	+5.367%
2025-07-07	46.0100	46.0452	45.9900	46.0452	-0.528%	882	+5.427%
2025-07-03	46.2800	46.3400	46.2600	46.2894	+0.290%	1,284	+4.871%
2025-07-02	46.0000	46.1557	46.0000	46.1557	+0.206%	3,364	+5.175%
2025-07-01	46.1100	46.1100	46.0000	46.0609	-0.107%	4,222	+5.392%
2025-06-30	45.9400	46.1104	45.9400	46.1104	+0.436%	1,798	+5.278%
2025-06-27	45.8900	46.0000	45.8300	45.9103	+0.147%	3,065	+5.737%
2025-06-26	45.7600	45.8430	45.7400	45.8430	+0.640%	2,800	+5.893%
2025-06-25	45.5600	45.5600	45.4900	45.5515	-0.099%	1,444	+6.570%
2025-06-24	45.3000	45.5968	45.3000	45.5968	+1.296%	1,550	+6.464%
2025-06-23	44.8750	45.1000	44.8400	45.0134	+0.769%	2,025	+7.844%
2025-06-20	44.9510	44.9510	44.6700	44.6700	-0.656%	4,481	+8.673%
2025-06-18	45.1000	45.1000	44.8900	44.9650	-0.010%	2,145	+7.960%
2025-06-17	45.0400	45.2100	44.9697	44.9697	-0.518%	1,058	+7.949%
2025-06-16	45.3600	45.3600	45.2037	45.2037	+0.600%	1,179	+7.390%
2025-06-13	45.0100	45.0900	44.9340	44.9340	-0.919%	1,077	+8.035%
2025-06-12	45.2300	45.3510	45.2300	45.3510	+0.347%	3,412	+7.041%
2025-06-11	45.2200	45.4100	45.1941	45.1941	-0.047%	2,862	+7.413%
2025-06-10	45.1200	45.2155	45.1200	45.2155	+0.330%	597	+7.362%
2025-06-09	45.0342	45.2100	45.0000	45.0669	+0.114%	1,814	+7.716%
2025-06-06	45.0800	45.0800	45.0100	45.0156	+0.575%	899	+7.839%
2025-06-05	45.0600	45.0600	44.7584	44.7584	-0.466%	1,741	+8.459%
2025-06-04	44.9500	45.0700	44.9500	44.9681	+0.286%	3,004	+7.953%
2025-06-03	44.7400	44.9400	44.7400	44.8398	+0.276%	2,533	+8.262%
2025-06-02	44.4600	44.7166	44.4600	44.7166	+0.376%	2,876	+8.560%
2025-05-30	44.1801	44.5490	44.1700	44.5490	+0.460%	2,225	+8.968%
2025-05-29	44.2700	44.4400	44.2300	44.3450	+0.499%	1,066	+9.470%
2025-05-28	44.3100	44.5600	44.1000	44.1250	-1.064%	3,562	+10.015%
2025-05-27	44.5200	44.6400	44.4375	44.5994	+1.235%	2,603	+8.845%
2025-05-23	44.0400	44.2300	43.9500	44.0555	-0.746%	1,390	+10.189%
2025-05-22	43.8900	44.3866	43.8900	44.3866	+0.448%	1,851	+9.367%
2025-05-21	44.6500	44.6500	44.1400	44.1888	-0.983%	1,598	+9.857%
2025-05-20	44.5000	44.6300	44.5000	44.6277	-0.177%	11,376	+8.776%
2025-05-19	44.5500	44.7300	44.5500	44.7070	+0.182%	1,652	+8.583%
2025-05-16	44.4500	44.6257	44.4500	44.6257	+0.653%	1,859	+8.781%
2025-05-15	44.1400	44.3400	44.1400	44.3362	+0.285%	6,259	+9.491%
2025-05-14	44.2400	44.3400	44.1300	44.2100	-0.015%	2,649	+9.804%
2025-05-13	43.9800	44.2700	43.8500	44.2168	+0.951%	4,327	+9.787%
2025-05-12	43.9500	44.0300	43.5900	43.8002	+1.050%	2,680	+10.831%
2025-05-09	43.1501	43.5699	43.1501	43.3450	-0.003%	1,657	+11.995%
2025-05-08	43.3000	43.5700	43.3000	43.3461	+0.280%	1,292	+11.992%
2025-05-07	43.3800	43.3800	43.0900	43.2250	-0.262%	1,852	+12.306%
2025-05-06	43.3343	43.3999	43.3100	43.3387	-0.115%	677	+12.011%
2025-05-05	43.4500	43.5300	43.3887	43.3887	-0.015%	3,643	+11.882%
2025-05-02	43.5300	43.5300	43.3950	43.3950	+0.440%	2,182	+11.866%
2025-05-01	43.0700	43.3600	43.0700	43.2050	+0.570%	3,371	+12.358%
2025-04-30	42.7900	42.9600	42.5400	42.9600	-0.139%	1,608	+12.999%
2025-04-29	43.0700	43.0800	43.0200	43.0200	+0.385%	1,306	+12.841%
2025-04-28	42.5800	42.8550	42.5100	42.8550	+0.202%	1,073	+13.276%
2025-04-25	42.4400	42.8100	42.4000	42.7686	+0.126%	3,932	+13.505%
2025-04-24	42.4800	42.7900	42.4800	42.7148	+1.653%	764	+13.647%
2025-04-23	41.9900	42.3000	41.9200	42.0200	+0.707%	2,352	+15.527%
2025-04-22	41.6550	41.9000	41.5900	41.7248	+1.474%	5,811	+16.344%
2025-04-21	41.0100	41.2500	40.8800	41.1187	-1.347%	2,609	+18.059%
2025-04-17	41.4800	41.6950	41.4800	41.6800	+0.289%	1,525	+16.469%
2025-04-16	42.1799	42.1799	41.5600	41.5600	-0.835%	1,422	+16.805%
2025-04-15	42.0400	42.4854	41.7600	41.9100	-0.142%	2,121	+15.830%
2025-04-14	41.6947	41.9698	41.6200	41.9698	+0.647%	1,209	+15.665%
2025-04-11	41.2580	41.7000	41.0600	41.7000	+1.426%	4,385	+16.413%
2025-04-10	40.9830	41.1300	40.4500	41.1136	-1.649%	3,900	+18.074%
2025-04-09	39.8500	41.8028	39.8500	41.8028	+5.423%	2,498	+16.127%
2025-04-08	40.6700	40.6800	39.5200	39.6524	-1.582%	3,028	+22.425%
2025-04-07	39.3500	40.4900	39.1000	40.2897	-0.446%	4,826	+20.488%
2025-04-04	40.9700	40.9700	40.4700	40.4700	-4.287%	6,638	+19.951%
2025-04-03	42.4200	42.4200	42.2826	42.2826	-2.237%	1,462	+14.809%
2025-04-02	42.9900	43.2600	42.9900	43.2500	+0.162%	2,829	+12.241%
2025-04-01	42.9700	43.1800	42.8801	43.1800	+0.398%	5,147	+12.423%
2025-03-31	42.6400	43.0088	42.6400	43.0088	+0.687%	5,078	+12.871%
2025-03-28	42.9000	42.9000	42.5800	42.7155	-1.287%	3,535	+13.646%
2025-03-27	43.3300	43.4300	43.2300	43.2725	+0.100%	10,864	+12.183%
2025-03-26	43.6700	43.6800	43.2100	43.2294	-1.224%	3,623	+12.295%
2025-03-25	43.8200	43.8200	43.7200	43.7650	+0.624%	1,385	+10.920%
2025-03-24	43.7216	43.7216	43.3800	43.4937	+0.505%	1,079	+11.612%
2025-03-21	43.2200	43.2750	43.2000	43.2750	+0.082%	2,363	+12.176%
2025-03-20	43.5300	43.5300	43.2396	43.2396	-0.526%	1,247	+12.268%
2025-03-19	43.2000	43.4684	43.2000	43.4684	+0.960%	2,088	+11.677%
2025-03-18	43.0500	43.1700	43.0500	43.0550	-0.813%	2,176	+12.750%
2025-03-17	43.2200	43.4400	43.2200	43.4079	+1.031%	1,781	+11.833%
2025-03-14	42.9100	43.0900	42.9099	42.9650	+1.346%	2,297	+12.986%
2025-03-13	42.4100	42.5500	42.3944	42.3944	-1.135%	1,655	+14.506%
2025-03-12	42.8200	42.8812	42.7601	42.8812	+0.773%	3,526	+13.206%
2025-03-11	42.7600	42.7600	42.5000	42.5523	-0.899%	3,690	+14.081%
2025-03-10	43.1700	43.1701	42.8300	42.9385	-1.516%	1,940	+13.055%
2025-03-07	43.4600	43.5994	43.3001	43.5994	+0.747%	3,120	+11.342%
2025-03-06	43.4400	43.4401	43.1500	43.2763	-1.617%	4,270	+12.173%
2025-03-05	43.3600	44.0900	43.3600	43.9874	+0.844%	3,578	+10.360%
2025-03-04	43.4950	43.9700	43.4950	43.6194	-0.493%	53,949	+11.291%
2025-03-03	44.2800	44.3300	43.7543	43.8355	-0.821%	6,621	+10.742%
2025-02-28	43.8700	44.1982	43.5500	44.1982	+1.633%	29,370	+9.833%
2025-02-27	44.1300	44.1300	43.4880	43.4880	-1.511%	3,388	+11.627%
2025-02-26	44.4499	44.4500	44.0700	44.1550	+0.375%	1,902	+9.941%
2025-02-25	44.2100	44.2100	43.9500	43.9900	-0.359%	3,662	+10.353%
2025-02-24	44.2200	44.3700	44.1487	44.1487	-0.084%	1,576	+9.956%
2025-02-21	44.5300	44.6900	44.1856	44.1856	-1.170%	2,315	+9.865%
2025-02-20	44.7100	44.7300	44.5300	44.7089	-0.070%	4,387	+8.579%
2025-02-19	44.8500	44.8800	44.7400	44.7400	-0.102%	1,684	+8.503%
2025-02-18	44.8700	44.9500	44.7410	44.7856	-0.177%	1,320	+8.393%
2025-02-14	44.9400	44.9400	44.7800	44.8650	+0.302%	4,273	+8.201%
2025-02-13	44.3900	44.7300	44.3900	44.7300	+0.880%	1,697	+8.527%
2025-02-12	44.1810	44.3800	44.1810	44.3400	-0.191%	3,499	+9.482%
2025-02-11	44.3900	44.4900	44.3900	44.4250	-0.124%	11,417	+9.272%
2025-02-10	44.5200	44.5500	44.3600	44.4800	+0.378%	3,488	+9.137%
2025-02-07	44.5300	44.5300	44.2500	44.3127	-0.632%	4,092	+9.549%
2025-02-06	44.6300	44.6300	44.2400	44.5944	+0.461%	7,646	+8.857%
2025-02-05	44.2600	44.4700	44.2600	44.3898	+0.245%	1,850	+9.359%
2025-02-04	44.2400	44.3500	44.2400	44.2814	+0.575%	9,838	+9.627%
2025-02-03	43.4200	44.1100	43.4200	44.0284	-0.045%	2,152	+10.257%
2025-01-31	44.5400	44.5400	44.0483	44.0483	-0.344%	2,248	+10.207%
2025-01-30	44.4659	44.5000	44.2005	44.2005	-0.134%	1,978	+9.827%
2025-01-29	44.2596	44.2596	44.2596	44.2596	-0.085%	1	+9.681%
2025-01-28	44.1600	44.2973	44.1600	44.2973	-0.183%	804	+9.587%
2025-01-27	44.1000	44.5399	44.1000	44.3784	+0.188%	1,807	+9.387%
2025-01-24	44.2800	44.3600	44.1800	44.2950	+0.121%	4,002	+9.593%
2025-01-23	44.1900	44.3000	43.9601	44.2416	+0.050%	4,273	+9.725%
2025-01-22	44.2800	44.2800	44.1500	44.2197	+0.728%	3,534	+9.780%
2025-01-21	43.9000	44.2000	43.9000	43.9000	+0.271%	5,785	+10.579%
2025-01-17	43.7700	43.8200	43.7700	43.7812	+0.753%	1,054	+10.879%
2025-01-16	43.5300	43.5300	43.4400	43.4540	+0.136%	3,192	+11.714%
2025-01-15	43.3000	43.4400	43.2101	43.3950	+1.367%	2,550	+11.866%
2025-01-14	42.9360	42.9800	42.7900	42.8100	+0.552%	3,057	+13.395%
2025-01-13	42.6900	42.6900	42.4600	42.5750	-0.552%	4,943	+14.021%
2025-01-10	42.8500	42.9000	42.8114	42.8114	-1.087%	3,037	+13.391%
2025-01-08	43.2300	43.3100	43.2201	43.2819	-0.044%	8,436	+12.158%
2025-01-07	43.4300	43.4300	43.3010	43.3010	-0.651%	2,529	+12.109%
2025-01-06	43.6301	43.6301	43.5500	43.5847	+0.646%	781	+11.379%
2025-01-03	43.3300	43.3800	43.2500	43.3050	+0.355%	1,116	+12.099%
2025-01-02	43.2300	43.2900	42.8500	43.1517	+0.443%	3,684	+12.497%
2024-12-31	43.2700	43.3500	42.8100	42.9612	-1.393%	3,895	+12.996%
2024-12-30	43.4000	43.6340	43.4000	43.5682	-0.472%	4,458	+11.421%
2024-12-27	43.8100	43.8100	43.6300	43.7750	-0.680%	1,374	+10.895%
2024-12-26	44.0650	44.0900	44.0650	44.0749	+0.768%	812	+10.140%
2024-12-24	43.7000	43.7392	43.5700	43.7392	+0.434%	1,075	+10.986%
2024-12-23	43.3700	43.5500	43.3700	43.5500	-1.068%	1,184	+11.468%
2024-12-20	43.4200	44.2800	43.1100	44.0200	+0.778%	4,963	+10.278%
2024-12-19	43.7700	43.7700	43.5000	43.6800	-0.687%	3,097	+11.136%
2024-12-18	44.7199	44.7199	43.7300	43.9820	-1.341%	4,710	+10.373%
2024-12-17	44.7100	44.8900	44.5700	44.5800	-0.313%	3,158	+8.893%
2024-12-16	44.7100	44.7500	44.6900	44.7200	+0.179%	2,042	+8.552%
2024-12-13	44.7599	44.7599	44.5200	44.6400	-0.123%	996	+8.746%
2024-12-12	44.8369	44.8369	44.6950	44.6950	-0.479%	885	+8.612%
2024-12-11	44.8700	45.0200	44.7800	44.9100	+0.290%	2,012	+8.092%
2024-12-10	44.8800	44.8999	44.6600	44.7800	-0.378%	2,761	+8.406%
2024-12-09	45.1700	45.1899	44.8700	44.9500	-0.261%	2,035	+7.996%
2024-12-06	45.0400	45.0676	45.0167	45.0676	+0.141%	1,133	+7.714%
2024-12-05	45.1150	45.1150	44.9200	45.0043	+0.062%	4,152	+7.866%
2024-12-04	44.6900	45.0200	44.6900	44.9762	+0.539%	2,417	+7.933%
2024-12-03	44.6617	44.7900	44.5900	44.7350	-0.006%	2,713	+8.515%
2024-12-02	44.7200	44.8000	44.6400	44.7378	+0.331%	1,955	+8.508%
2024-11-29	44.3800	44.5900	44.3800	44.5900	+0.496%	458	+8.868%
2024-11-27	44.3452	44.4900	44.2300	44.3701	+0.226%	1,954	+9.408%
2024-11-26	44.3400	44.4800	44.1900	44.2702	-0.112%	23,452	+9.655%
2024-11-25	44.3000	44.4200	44.2400	44.3200	+0.487%	25,375	+9.531%
2024-11-22	44.0800	44.2100	44.0800	44.1050	-0.260%	2,570	+10.065%
2024-11-21	43.8600	44.3100	43.8600	44.2200	+0.901%	3,394	+9.779%
2024-11-20	43.8100	43.8250	43.6100	43.8250	-0.188%	3,206	+10.769%
2024-11-19	43.5200	43.9900	43.5200	43.9074	+0.383%	5,840	+10.561%
2024-11-18	43.8100	43.8699	43.6550	43.7400	+0.373%	3,421	+10.984%
2024-11-15	43.7330	43.8100	43.5000	43.5774	+0.120%	4,483	+11.398%
2024-11-14	44.1700	44.2199	43.5250	43.5250	-1.371%	3,410	+11.532%
2024-11-13	44.2300	44.2400	44.0945	44.1300	+0.527%	4,575	+10.003%
2024-11-12	44.3700	44.3700	43.8988	43.8988	-0.995%	4,752	+10.582%
2024-11-11	44.2100	44.4200	44.2100	44.3400	-0.140%	16,564	+9.482%
2024-11-08	44.4350	44.5000	44.4000	44.4023	+0.197%	1,187	+9.328%
2024-11-07	44.2150	44.3500	44.2150	44.3150	+1.026%	4,290	+9.544%
2024-11-06	43.7900	43.9500	43.7900	43.8650	+0.654%	3,319	+10.668%
2024-11-05	43.4300	43.5798	43.4300	43.5798	+0.798%	2,988	+11.392%
2024-11-04	43.3700	43.3700	43.2350	43.2350	+0.278%	1,961	+12.280%
2024-11-01	43.2500	43.2500	43.1150	43.1150	-0.188%	1,361	+12.593%
2024-10-31	43.2400	43.2400	43.1961	43.1961	-0.868%	1,794	+12.381%
2024-10-30	43.7200	43.7300	43.5743	43.5743	-0.082%	4,027	+11.406%
2024-10-29	43.7100	43.7300	43.6100	43.6100	-0.080%	1,654	+11.315%
2024-10-28	43.6800	43.6800	43.6450	43.6450	+0.101%	1,189	+11.225%
2024-10-25	43.8800	43.8800	43.6000	43.6010	-0.078%	5,733	+11.338%
2024-10-24	43.3600	43.6900	43.3600	43.6350	+0.023%	1,908	+11.251%
2024-10-23	43.7400	43.7400	43.5400	43.6250	-0.581%	3,745	+11.276%
2024-10-22	43.7900	43.9400	43.7900	43.8801	-0.068%	1,831	+10.629%
2024-10-21	43.7200	44.1400	43.7200	43.9100	-0.402%	3,396	+10.554%
2024-10-18	44.1000	44.1500	43.9400	44.0871	+0.217%	1,235	+10.110%
2024-10-17	44.0307	44.0307	43.9917	43.9917	-0.042%	570	+10.349%
2024-10-16	44.0100	44.0500	44.0100	44.0100	+0.997%	1,247	+10.303%
2024-10-15	44.0200	44.0200	43.5757	43.5757	-1.088%	2,089	+11.402%
2024-10-14	44.0700	44.1100	43.9200	44.0550	+1.010%	6,632	+10.190%
2024-10-11	43.8800	43.8800	43.6100	43.6143	+0.196%	1,884	+11.304%
2024-10-10	43.6200	43.7400	43.5289	43.5289	-0.551%	1,262	+11.522%