VETZ
Academy Veteran Bond ETF
stockNYSEETF
At CloseNov 6, 2026
19.14USD-0.201%(-0.04)1,134
VETZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 19.06 | 19.14 | 19.06 | 19.14 | -0.201% | 1,134 | 0.000% |
| 2026-11-05 | 19.09 | 19.18 | 19.09 | 19.18 | +0.550% | 2,978 | -0.201% |
| 2026-11-04 | 19.09 | 19.09 | 19.07 | 19.07 | +0.249% | 13,585 | +0.349% |
| 2026-11-03 | 19.01 | 19.03 | 18.91 | 19.03 | +0.014% | 2,691 | +0.598% |
| 2026-11-02 | 18.98 | 19.08 | 18.98 | 19.02 | -0.445% | 7,259 | +0.612% |
| 2026-10-30 | 19.12 | 19.12 | 19.09 | 19.11 | +0.157% | 2,961 | +0.165% |
| 2026-10-29 | 19.08 | 19.09 | 19.05 | 19.08 | +0.308% | 2,999 | +0.322% |
| 2026-10-28 | 19.04 | 19.07 | 19.01 | 19.02 | -0.054% | 8,796 | +0.631% |
| 2026-10-27 | 19.03 | 19.07 | 19.01 | 19.03 | +0.036% | 1,902 | +0.576% |
| 2026-10-26 | 19.05 | 19.05 | 19.01 | 19.02 | +0.237% | 2,761 | +0.612% |
| 2026-10-23 | 19.02 | 19.02 | 18.96 | 18.98 | 0.000% | 5,666 | +0.851% |
| 2026-10-22 | 18.95 | 18.98 | 18.95 | 18.98 | +0.877% | 287 | +0.851% |
| 2026-10-21 | 18.89 | 18.89 | 18.75 | 18.82 | 0.000% | 4,644 | +1.735% |
| 2026-10-20 | 18.86 | 18.86 | 18.82 | 18.82 | +0.131% | 6,259 | +1.735% |
| 2026-10-19 | 18.84 | 18.86 | 18.73 | 18.79 | -0.290% | 5,019 | +1.869% |
| 2026-10-16 | 18.90 | 18.90 | 18.76 | 18.84 | 0.000% | 5,640 | +1.573% |
| 2026-10-15 | 18.93 | 18.96 | 18.78 | 18.84 | +0.426% | 3,474 | +1.573% |
| 2026-10-14 | 18.68 | 18.77 | 18.66 | 18.77 | +0.125% | 5,106 | +2.006% |
| 2026-10-13 | 18.74 | 18.76 | 18.71 | 18.74 | +0.384% | 5,708 | +2.134% |
| 2026-10-12 | 18.71 | 18.79 | 18.66 | 18.67 | 0.000% | 5,371 | +2.525% |
| 2026-10-09 | 18.66 | 18.73 | 18.62 | 18.67 | +0.103% | 7,151 | +2.525% |
| 2026-10-08 | 18.58 | 18.73 | 18.56 | 18.65 | +0.354% | 20,725 | +2.631% |
| 2026-10-07 | 18.57 | 18.67 | 18.43 | 18.59 | -0.354% | 59,656 | +2.994% |
| 2026-10-06 | 18.64 | 18.66 | 18.64 | 18.65 | +0.220% | 831 | +2.630% |
| 2026-10-05 | 18.67 | 18.69 | 18.61 | 18.61 | -0.346% | 20,482 | +2.856% |
| 2026-10-02 | 18.79 | 18.79 | 18.66 | 18.67 | -0.087% | 8,214 | +2.500% |
| 2026-10-01 | 18.65 | 18.69 | 18.62 | 18.69 | -0.214% | 816 | +2.410% |
| 2026-09-30 | 18.78 | 18.80 | 18.73 | 18.73 | -0.181% | 1,115 | +2.192% |
| 2026-09-29 | 18.75 | 18.79 | 18.67 | 18.77 | -0.186% | 16,750 | +2.006% |
| 2026-09-28 | 18.82 | 18.99 | 18.77 | 18.80 | -0.943% | 11,909 | +1.816% |
| 2026-09-25 | 18.88 | 18.98 | 18.85 | 18.98 | +0.550% | 1,111 | +0.857% |
| 2026-09-24 | 18.97 | 19.03 | 18.86 | 18.88 | -0.450% | 532,879 | +1.412% |
| 2026-09-23 | 19.10 | 19.10 | 18.86 | 18.96 | -1.060% | 8,596 | +0.955% |
| 2026-09-22 | 19.14 | 19.19 | 19.10 | 19.16 | -0.033% | 2,256 | -0.115% |
| 2026-09-21 | 19.14 | 19.19 | 19.14 | 19.17 | +0.340% | 8,522 | -0.148% |
| 2026-09-18 | 19.13 | 19.21 | 19.06 | 19.11 | -0.494% | 3,657 | +0.191% |
| 2026-09-17 | 19.14 | 19.20 | 19.14 | 19.20 | +0.560% | 602 | -0.304% |
| 2026-09-16 | 19.09 | 19.15 | 19.09 | 19.09 | -0.107% | 14,285 | +0.254% |
| 2026-09-15 | 19.08 | 19.12 | 19.08 | 19.11 | +0.102% | 759 | +0.147% |
| 2026-09-14 | 19.12 | 19.12 | 19.02 | 19.09 | -0.266% | 3,018 | +0.249% |
| 2026-09-11 | 19.15 | 19.15 | 19.14 | 19.14 | +0.131% | 682 | -0.018% |
| 2026-09-10 | 19.18 | 19.18 | 19.02 | 19.12 | -0.804% | 21,410 | +0.112% |
| 2026-09-09 | 19.24 | 19.35 | 19.21 | 19.27 | +0.052% | 12,985 | -0.693% |
| 2026-09-08 | 19.28 | 19.31 | 19.27 | 19.27 | -0.233% | 3,550 | -0.641% |
| 2026-09-04 | 19.24 | 19.33 | 19.24 | 19.31 | +0.286% | 5,587 | -0.873% |
| 2026-09-03 | 19.26 | 19.26 | 19.24 | 19.25 | +0.075% | 3,002 | -0.589% |
| 2026-09-02 | 19.22 | 19.26 | 19.22 | 19.24 | -0.046% | 2,145 | -0.515% |
| 2026-09-01 | 19.26 | 19.28 | 19.24 | 19.25 | -0.827% | 1,230 | -0.561% |
| 2026-08-31 | 19.38 | 19.43 | 19.38 | 19.41 | -0.206% | 6,797 | -1.383% |
| 2026-08-28 | 19.49 | 19.52 | 19.45 | 19.45 | -0.308% | 614 | -1.586% |
| 2026-08-27 | 19.49 | 19.53 | 19.48 | 19.51 | +0.204% | 3,147 | -1.889% |
| 2026-08-26 | 19.44 | 19.47 | 19.44 | 19.47 | -0.357% | 2,396 | -1.689% |
| 2026-08-25 | 19.46 | 19.54 | 19.46 | 19.54 | +0.540% | 2,477 | -2.039% |
| 2026-08-24 | 19.38 | 19.45 | 19.38 | 19.43 | +0.232% | 6,908 | -1.510% |
| 2026-08-21 | 19.39 | 19.39 | 19.37 | 19.39 | -0.077% | 695 | -1.282% |
| 2026-08-20 | 19.38 | 19.51 | 19.38 | 19.41 | -0.538% | 1,208 | -1.358% |
| 2026-08-19 | 19.44 | 19.59 | 19.44 | 19.51 | +0.631% | 5,019 | -1.889% |
| 2026-08-18 | 19.36 | 19.39 | 19.36 | 19.39 | +0.091% | 3,021 | -1.270% |
| 2026-08-17 | 19.38 | 19.40 | 19.30 | 19.37 | -0.232% | 50,078 | -1.180% |
| 2026-08-14 | 19.44 | 19.44 | 19.40 | 19.41 | +0.077% | 667 | -1.409% |
| 2026-08-13 | 19.47 | 19.48 | 19.40 | 19.40 | -0.052% | 1,897 | -1.332% |
| 2026-08-12 | 19.43 | 19.45 | 19.38 | 19.41 | +0.077% | 8,376 | -1.383% |
| 2026-08-11 | 19.38 | 19.39 | 19.38 | 19.39 | +0.388% | 4,138 | -1.307% |
| 2026-08-10 | 19.38 | 19.38 | 19.32 | 19.32 | -0.489% | 2,788 | -0.924% |
| 2026-08-07 | 19.39 | 19.44 | 19.38 | 19.41 | +0.258% | 2,869 | -1.409% |
| 2026-08-06 | 19.35 | 19.36 | 19.27 | 19.36 | -0.258% | 7,968 | -1.154% |
| 2026-08-05 | 19.36 | 19.42 | 19.36 | 19.41 | +0.001% | 3,765 | -1.409% |
| 2026-08-04 | 19.38 | 19.44 | 19.33 | 19.41 | +0.517% | 4,818 | -1.408% |
| 2026-08-03 | 19.34 | 19.34 | 19.20 | 19.32 | -0.366% | 7,073 | -0.898% |
| 2026-07-31 | 19.40 | 19.40 | 19.34 | 19.39 | -0.737% | 1,512 | -1.261% |
| 2026-07-30 | 19.53 | 19.53 | 19.53 | 19.53 | +0.369% | 627 | -1.989% |
| 2026-07-29 | 19.50 | 19.50 | 19.46 | 19.46 | -0.291% | 1,062 | -1.628% |
| 2026-07-28 | 19.50 | 19.59 | 19.49 | 19.52 | +0.257% | 1,708 | -1.914% |
| 2026-07-27 | 19.43 | 19.46 | 19.40 | 19.46 | +0.206% | 8,869 | -1.662% |
| 2026-07-24 | 19.43 | 19.50 | 19.43 | 19.43 | +0.052% | 769,383 | -1.459% |
| 2026-07-23 | 19.41 | 19.41 | 19.40 | 19.41 | -0.129% | 5,549 | -1.409% |
| 2026-07-22 | 19.47 | 19.47 | 19.44 | 19.44 | -0.180% | 4,234 | -1.535% |
| 2026-07-21 | 19.48 | 19.48 | 19.40 | 19.48 | -0.307% | 18,432 | -1.712% |
| 2026-07-20 | 19.57 | 19.59 | 19.50 | 19.54 | -0.128% | 2,575 | -2.014% |
| 2026-07-17 | 19.58 | 19.58 | 19.48 | 19.56 | 0.000% | 1,797 | -2.140% |
| 2026-07-16 | 19.56 | 19.56 | 19.56 | 19.56 | +0.001% | 267 | -2.140% |
| 2026-07-15 | 19.55 | 19.69 | 19.47 | 19.56 | -0.096% | 52,180 | -2.139% |
| 2026-07-14 | 19.54 | 19.58 | 19.54 | 19.58 | +0.480% | 1,120 | -2.232% |
| 2026-07-13 | 19.50 | 19.50 | 19.47 | 19.48 | -0.587% | 1,061 | -1.763% |
| 2026-07-10 | 19.65 | 19.65 | 19.59 | 19.60 | -0.076% | 5,979 | -2.339% |
| 2026-07-09 | 19.59 | 19.64 | 19.59 | 19.61 | +0.123% | 583 | -2.414% |
| 2026-07-08 | 19.58 | 19.61 | 19.57 | 19.59 | -0.122% | 946 | -2.294% |
| 2026-07-07 | 19.63 | 19.63 | 19.61 | 19.61 | -0.482% | 1,915 | -2.414% |
| 2026-07-06 | 19.73 | 19.73 | 19.68 | 19.71 | +0.051% | 6,592 | -2.884% |
| 2026-07-02 | 19.72 | 19.72 | 19.70 | 19.70 | -0.025% | 1,478 | -2.835% |
| 2026-07-01 | 19.69 | 19.80 | 19.68 | 19.70 | -0.405% | 1,178 | -2.860% |
| 2026-06-30 | 19.80 | 19.80 | 19.79 | 19.79 | -0.502% | 334 | -3.253% |
| 2026-06-29 | 19.85 | 19.89 | 19.85 | 19.89 | +0.025% | 699 | -3.739% |
| 2026-06-26 | 19.90 | 19.93 | 19.88 | 19.88 | +0.101% | 1,407 | -3.715% |
| 2026-06-25 | 19.83 | 19.90 | 19.83 | 19.86 | +0.050% | 4,234 | -3.618% |
| 2026-06-24 | 19.85 | 19.89 | 19.81 | 19.85 | +0.481% | 7,962 | -3.569% |
| 2026-06-23 | 19.78 | 19.78 | 19.68 | 19.75 | +0.076% | 6,658 | -3.106% |
| 2026-06-22 | 19.76 | 19.85 | 19.72 | 19.74 | -0.479% | 3,141 | -3.032% |
| 2026-06-18 | 19.84 | 19.86 | 19.83 | 19.84 | +0.456% | 827 | -3.496% |
| 2026-06-17 | 19.80 | 19.90 | 19.75 | 19.75 | -0.302% | 1,938 | -3.056% |
| 2026-06-16 | 19.78 | 19.88 | 19.78 | 19.80 | +0.202% | 513 | -3.350% |
| 2026-06-15 | 19.76 | 19.79 | 19.73 | 19.77 | +0.152% | 3,855 | -3.155% |
| 2026-06-12 | 19.70 | 19.87 | 19.69 | 19.73 | -0.177% | 3,234 | -3.007% |
| 2026-06-11 | 19.70 | 19.83 | 19.70 | 19.77 | +0.534% | 6,076 | -3.179% |
| 2026-06-10 | 19.71 | 19.71 | 19.66 | 19.66 | +0.025% | 5,073 | -2.662% |
| 2026-06-09 | 19.62 | 19.69 | 19.62 | 19.66 | +0.178% | 14,389 | -2.637% |
| 2026-06-08 | 19.63 | 19.67 | 19.60 | 19.63 | +0.255% | 4,534 | -2.464% |
| 2026-06-05 | 19.60 | 19.61 | 19.57 | 19.57 | -0.356% | 11,522 | -2.215% |
| 2026-06-04 | 19.71 | 19.71 | 19.62 | 19.64 | +0.102% | 70,702 | -2.563% |
| 2026-06-03 | 19.61 | 19.66 | 19.59 | 19.63 | -0.203% | 12,039 | -2.464% |
| 2026-06-02 | 19.67 | 19.69 | 19.64 | 19.66 | -0.103% | 17,319 | -2.662% |
| 2026-06-01 | 19.68 | 19.69 | 19.65 | 19.69 | -0.626% | 2,470 | -2.762% |
| 2026-05-29 | 19.80 | 19.83 | 19.79 | 19.81 | +0.148% | 14,997 | -3.371% |
| 2026-05-28 | 19.75 | 19.82 | 19.75 | 19.78 | +0.253% | 65,295 | -3.228% |
| 2026-05-27 | 19.72 | 19.76 | 19.71 | 19.73 | +0.127% | 54,495 | -2.983% |
| 2026-05-26 | 19.72 | 19.72 | 19.66 | 19.70 | +0.357% | 1,817 | -2.860% |
| 2026-05-22 | 19.62 | 19.64 | 19.58 | 19.64 | 0.000% | 529 | -2.513% |
| 2026-05-21 | 19.57 | 19.67 | 19.57 | 19.64 | +0.102% | 8,724 | -2.513% |
| 2026-05-20 | 19.57 | 19.73 | 19.57 | 19.61 | +0.667% | 2,656 | -2.414% |
| 2026-05-19 | 19.47 | 19.48 | 19.44 | 19.48 | -0.432% | 50,443 | -1.763% |
| 2026-05-18 | 19.59 | 19.59 | 19.45 | 19.57 | -0.282% | 11,213 | -2.188% |
| 2026-05-15 | 19.67 | 19.67 | 19.63 | 19.63 | -0.532% | 2,604 | -2.464% |
| 2026-05-14 | 19.80 | 19.81 | 19.73 | 19.73 | -0.101% | 53,111 | -2.983% |
| 2026-05-13 | 19.74 | 19.76 | 19.70 | 19.75 | -0.051% | 51,643 | -3.081% |
| 2026-05-12 | 19.77 | 19.78 | 19.76 | 19.76 | -0.403% | 407 | -3.130% |
| 2026-05-11 | 19.86 | 19.86 | 19.84 | 19.84 | -0.126% | 1,297 | -3.521% |
| 2026-05-08 | 19.88 | 19.88 | 19.86 | 19.86 | +0.278% | 6,666 | -3.642% |
| 2026-05-07 | 19.83 | 19.86 | 19.73 | 19.81 | -0.126% | 3,859 | -3.375% |
| 2026-05-06 | 19.83 | 19.84 | 19.83 | 19.84 | +0.405% | 1,594 | -3.496% |
| 2026-05-05 | 19.74 | 19.77 | 19.74 | 19.75 | -0.051% | 5,586 | -3.106% |
| 2026-05-04 | 19.81 | 19.81 | 19.76 | 19.77 | -0.177% | 355,807 | -3.155% |
| 2026-05-01 | 19.76 | 19.83 | 19.74 | 19.80 | -0.380% | 1,764 | -3.326% |
| 2026-04-30 | 19.89 | 19.89 | 19.88 | 19.88 | +0.089% | 1,983 | -3.693% |
| 2026-04-29 | 19.90 | 19.90 | 19.86 | 19.86 | -0.387% | 1,977 | -3.608% |
| 2026-04-28 | 19.96 | 19.96 | 19.93 | 19.93 | -0.025% | 600 | -3.980% |
| 2026-04-27 | 19.97 | 19.97 | 19.94 | 19.94 | -0.225% | 793 | -4.005% |
| 2026-04-24 | 19.96 | 19.98 | 19.96 | 19.98 | +0.226% | 1,515 | -4.221% |
| 2026-04-23 | 20.00 | 20.09 | 19.94 | 19.94 | -0.325% | 4,515 | -4.005% |
| 2026-04-22 | 19.97 | 20.07 | 19.95 | 20.00 | +0.328% | 3,308 | -4.316% |
| 2026-04-21 | 19.99 | 19.99 | 19.89 | 19.94 | -0.377% | 3,057 | -4.003% |
| 2026-04-20 | 20.04 | 20.04 | 20.00 | 20.02 | -0.050% | 4,390 | -4.364% |
| 2026-04-17 | 20.02 | 20.10 | 20.02 | 20.02 | +0.200% | 6,189 | -4.412% |
| 2026-04-16 | 20.04 | 20.04 | 19.94 | 19.98 | -0.025% | 2,221 | -4.221% |
| 2026-04-15 | 20.06 | 20.06 | 19.95 | 19.99 | -0.100% | 11,710 | -4.245% |
| 2026-04-14 | 19.98 | 20.02 | 19.98 | 20.01 | +0.175% | 1,101,132 | -4.340% |
| 2026-04-13 | 19.97 | 19.98 | 19.95 | 19.98 | +0.100% | 2,903 | -4.173% |
| 2026-04-10 | 19.97 | 20.02 | 19.94 | 19.95 | +0.050% | 11,200 | -4.077% |
| 2026-04-09 | 19.97 | 19.97 | 19.95 | 19.95 | +0.025% | 679 | -4.029% |
| 2026-04-08 | 19.95 | 19.99 | 19.94 | 19.94 | +0.201% | 1,095 | -4.005% |
| 2026-04-07 | 19.87 | 19.90 | 19.86 | 19.90 | +0.101% | 1,610 | -3.812% |
| 2026-04-06 | 19.90 | 19.96 | 19.88 | 19.88 | -0.176% | 1,363 | -3.715% |
| 2026-04-02 | 19.91 | 19.94 | 19.91 | 19.91 | +0.126% | 1,204 | -3.884% |
| 2026-04-01 | 19.91 | 19.99 | 19.87 | 19.89 | -0.401% | 2,983 | -3.763% |
| 2026-03-31 | 19.97 | 20.06 | 19.93 | 19.97 | +0.352% | 2,816 | -4.149% |
| 2026-03-30 | 19.89 | 19.93 | 19.89 | 19.90 | +0.302% | 2,139 | -3.812% |
| 2026-03-27 | 19.79 | 19.84 | 19.79 | 19.84 | +0.354% | 727 | -3.521% |
| 2026-03-26 | 19.86 | 19.90 | 19.77 | 19.77 | -0.902% | 21,975 | -3.179% |
| 2026-03-25 | 19.88 | 19.95 | 19.88 | 19.95 | +0.707% | 2,225 | -4.053% |
| 2026-03-24 | 19.80 | 19.83 | 19.80 | 19.81 | -0.327% | 11,660 | -3.375% |
| 2026-03-23 | 19.87 | 19.88 | 19.87 | 19.88 | +0.506% | 2,288 | -3.691% |
| 2026-03-20 | 19.85 | 19.85 | 19.69 | 19.77 | -0.877% | 27,896 | -3.204% |
| 2026-03-19 | 19.94 | 19.95 | 19.87 | 19.95 | +0.100% | 2,378 | -4.053% |
| 2026-03-18 | 19.99 | 20.01 | 19.93 | 19.93 | -0.474% | 6,470 | -3.956% |
| 2026-03-17 | 20.04 | 20.06 | 20.02 | 20.02 | +0.263% | 4,125 | -4.412% |
| 2026-03-16 | 20.01 | 20.01 | 19.96 | 19.97 | +0.378% | 4,304 | -4.160% |
| 2026-03-13 | 19.91 | 20.02 | 19.90 | 19.90 | -0.190% | 2,809 | -3.798% |
| 2026-03-12 | 19.95 | 20.04 | 19.92 | 19.93 | -0.300% | 3,797 | -3.980% |
| 2026-03-11 | 20.05 | 20.05 | 19.90 | 20.00 | -0.075% | 1,284 | -4.269% |
| 2026-03-10 | 20.06 | 20.06 | 20.01 | 20.01 | -0.522% | 770 | -4.340% |
| 2026-03-09 | 20.00 | 20.14 | 20.00 | 20.12 | +0.525% | 6,726 | -4.840% |
| 2026-03-06 | 19.98 | 20.05 | 19.98 | 20.01 | -0.249% | 710 | -4.340% |
| 2026-03-05 | 20.06 | 20.14 | 20.02 | 20.06 | -0.190% | 12,918 | -4.579% |
| 2026-03-04 | 20.11 | 20.14 | 20.09 | 20.10 | -0.059% | 11,191 | -4.760% |
| 2026-03-03 | 20.09 | 20.11 | 20.09 | 20.11 | -0.075% | 870 | -4.816% |
| 2026-03-02 | 20.16 | 20.16 | 20.10 | 20.13 | -0.862% | 2,925 | -4.887% |
| 2026-02-27 | 20.32 | 20.33 | 20.30 | 20.30 | +0.173% | 6,186 | -5.707% |
| 2026-02-26 | 20.25 | 20.27 | 20.23 | 20.27 | +0.297% | 10,639 | -5.544% |
| 2026-02-25 | 20.17 | 20.21 | 20.17 | 20.20 | -0.049% | 1,680 | -5.264% |
| 2026-02-24 | 20.22 | 20.22 | 20.21 | 20.21 | +0.074% | 3,134 | -5.310% |
| 2026-02-23 | 20.19 | 20.24 | 20.19 | 20.20 | +0.124% | 825 | -5.240% |
| 2026-02-20 | 20.19 | 20.19 | 20.16 | 20.18 | +0.025% | 9,172 | -5.123% |
| 2026-02-19 | 20.17 | 20.17 | 20.17 | 20.17 | +0.074% | 217 | -5.099% |
| 2026-02-18 | 20.16 | 20.25 | 20.14 | 20.16 | -0.025% | 5,152 | -5.029% |
| 2026-02-17 | 20.18 | 20.18 | 20.14 | 20.16 | -0.223% | 14,057 | -5.052% |
| 2026-02-13 | 20.18 | 20.23 | 20.17 | 20.20 | +0.179% | 3,005 | -5.264% |
| 2026-02-12 | 20.11 | 20.18 | 20.11 | 20.17 | +0.542% | 5,141 | -5.094% |
| 2026-02-11 | 20.09 | 20.09 | 20.06 | 20.06 | -0.199% | 2,303 | -4.579% |
| 2026-02-10 | 20.12 | 20.12 | 20.08 | 20.10 | +0.349% | 39,347 | -4.769% |
| 2026-02-09 | 20.00 | 20.14 | 20.00 | 20.03 | +0.050% | 8,327 | -4.436% |
| 2026-02-06 | 20.04 | 20.06 | 20.02 | 20.02 | -0.100% | 1,875 | -4.388% |
| 2026-02-05 | 20.01 | 20.05 | 20.01 | 20.04 | +0.100% | 4,651 | -4.484% |
| 2026-02-04 | 19.97 | 20.02 | 19.95 | 20.02 | +0.200% | 6,508 | -4.388% |
| 2026-02-03 | 19.99 | 19.99 | 19.96 | 19.98 | -0.023% | 1,824 | -4.197% |
| 2026-02-02 | 20.03 | 20.03 | 19.97 | 19.98 | -0.573% | 8,294 | -4.219% |
| 2026-01-30 | 20.13 | 20.20 | 20.10 | 20.10 | -0.051% | 1,317 | -4.768% |
| 2026-01-29 | 20.06 | 20.13 | 20.05 | 20.11 | -0.025% | 785 | -4.816% |
| 2026-01-28 | 20.12 | 20.13 | 20.07 | 20.11 | -0.036% | 6,611 | -4.840% |
| 2026-01-27 | 20.15 | 20.15 | 20.12 | 20.12 | -0.088% | 1,575 | -4.874% |
| 2026-01-26 | 20.11 | 20.20 | 20.09 | 20.14 | +0.274% | 5,005 | -4.958% |
| 2026-01-23 | 19.99 | 20.11 | 19.99 | 20.09 | +0.225% | 11,280 | -4.698% |
| 2026-01-22 | 20.02 | 20.05 | 20.01 | 20.04 | +0.200% | 7,331 | -4.484% |
| 2026-01-21 | 20.04 | 20.04 | 19.98 | 20.00 | +0.025% | 6,991 | -4.292% |
| 2026-01-20 | 19.93 | 20.09 | 19.91 | 20.00 | -0.470% | 15,614 | -4.269% |
| 2026-01-16 | 20.14 | 20.14 | 20.09 | 20.09 | -0.052% | 648 | -4.719% |
| 2026-01-15 | 20.14 | 20.14 | 20.09 | 20.10 | -0.099% | 49,497 | -4.769% |
| 2026-01-14 | 20.10 | 20.14 | 20.10 | 20.12 | +0.248% | 10,183 | -4.863% |
| 2026-01-13 | 20.21 | 20.21 | 20.05 | 20.07 | -0.544% | 5,219 | -4.628% |
| 2026-01-12 | 20.10 | 20.25 | 20.09 | 20.18 | +0.343% | 4,922 | -5.146% |
| 2026-01-09 | 20.10 | 20.14 | 20.10 | 20.11 | +0.631% | 7,814 | -4.821% |
| 2026-01-08 | 20.00 | 20.01 | 19.96 | 19.98 | -0.075% | 8,664 | -4.221% |
| 2026-01-07 | 20.00 | 20.02 | 19.98 | 20.00 | +0.150% | 6,813 | -4.292% |
| 2026-01-06 | 19.98 | 20.00 | 19.97 | 19.97 | -0.175% | 4,499 | -4.149% |
| 2026-01-05 | 20.01 | 20.03 | 20.00 | 20.00 | +0.200% | 8,160 | -4.316% |
| 2026-01-02 | 20.00 | 20.00 | 19.96 | 19.96 | -0.125% | 3,729 | -4.125% |
| 2025-12-31 | 19.99 | 20.05 | 19.96 | 19.99 | -0.100% | 29,034 | -4.245% |
| 2025-12-30 | 19.94 | 20.07 | 19.93 | 20.01 | -0.596% | 6,185 | -4.340% |
| 2025-12-29 | 20.09 | 20.15 | 20.09 | 20.13 | +0.060% | 3,233 | -4.911% |
| 2025-12-26 | 20.15 | 20.15 | 20.11 | 20.12 | +0.090% | 2,607 | -4.854% |
| 2025-12-24 | 20.08 | 20.15 | 20.07 | 20.10 | +0.100% | 46,777 | -4.769% |
| 2025-12-23 | 20.03 | 20.12 | 20.03 | 20.08 | -0.692% | 17,374 | -4.674% |
| 2025-12-22 | 20.11 | 20.22 | 20.05 | 20.22 | +0.722% | 8,504 | -5.334% |
| 2025-12-19 | 20.10 | 20.10 | 20.07 | 20.07 | -0.100% | 1,612 | -4.650% |
| 2025-12-18 | 20.12 | 20.12 | 20.06 | 20.09 | +0.195% | 8,081 | -4.745% |
| 2025-12-17 | 20.06 | 20.08 | 20.05 | 20.06 | -0.045% | 5,741 | -4.559% |
| 2025-12-16 | 20.05 | 20.15 | 20.04 | 20.07 | +0.075% | 3,102 | -4.603% |
| 2025-12-15 | 20.01 | 20.17 | 19.96 | 20.05 | +0.299% | 18,150 | -4.531% |
| 2025-12-12 | 19.98 | 20.12 | 19.98 | 19.99 | -0.202% | 8,648 | -4.246% |
| 2025-12-11 | 20.12 | 20.12 | 20.03 | 20.03 | -0.295% | 9,132 | -4.440% |
| 2025-12-10 | 20.05 | 20.49 | 19.98 | 20.09 | +0.479% | 17,389 | -4.721% |
| 2025-12-09 | 20.03 | 20.08 | 19.98 | 19.99 | -0.022% | 6,658 | -4.265% |
| 2025-12-08 | 20.01 | 20.09 | 19.98 | 20.00 | -0.012% | 7,253 | -4.285% |
| 2025-12-05 | 20.02 | 20.02 | 19.99 | 20.00 | -0.070% | 5,541 | -4.297% |
| 2025-12-04 | 20.05 | 20.09 | 20.02 | 20.02 | -0.100% | 4,742 | -4.364% |
| 2025-12-03 | 20.05 | 20.13 | 20.02 | 20.04 | +0.125% | 20,139 | -4.460% |
| 2025-12-02 | 19.99 | 20.07 | 19.97 | 20.01 | +0.050% | 16,275 | -4.340% |
| 2025-12-01 | 20.00 | 20.04 | 19.98 | 20.00 | -0.801% | 36,772 | -4.292% |
| 2025-11-28 | 20.15 | 20.16 | 20.15 | 20.16 | -0.395% | 5,026 | -5.059% |
| 2025-11-26 | 20.20 | 20.30 | 20.19 | 20.24 | +0.155% | 21,477 | -5.434% |
| 2025-11-25 | 20.15 | 20.22 | 20.15 | 20.21 | +0.298% | 5,357 | -5.287% |
| 2025-11-24 | 20.14 | 20.27 | 20.07 | 20.15 | +0.224% | 12,552 | -5.005% |
| 2025-11-21 | 20.09 | 20.18 | 20.09 | 20.11 | +0.349% | 9,127 | -4.792% |
| 2025-11-20 | 20.05 | 20.06 | 20.04 | 20.04 | -0.025% | 1,854 | -4.460% |
| 2025-11-19 | 20.07 | 20.07 | 20.04 | 20.04 | -0.075% | 5,439 | -4.484% |
| 2025-11-18 | 20.04 | 20.14 | 20.04 | 20.05 | +0.083% | 28,137 | -4.555% |
| 2025-11-17 | 20.04 | 20.16 | 20.02 | 20.04 | -0.108% | 21,081 | -4.476% |
| 2025-11-14 | 20.22 | 20.22 | 20.04 | 20.06 | -0.149% | 32,360 | -4.579% |
| 2025-11-13 | 20.07 | 20.22 | 20.04 | 20.09 | -0.336% | 13,135 | -4.721% |
| 2025-11-12 | 20.17 | 20.17 | 20.06 | 20.16 | -0.056% | 32,068 | -5.042% |
| 2025-11-11 | 20.11 | 20.23 | 20.10 | 20.17 | +0.393% | 19,714 | -5.094% |
| 2025-11-10 | 20.09 | 20.21 | 20.07 | 20.09 | +0.250% | 1,640 | -4.721% |
| 2025-11-07 | 20.09 | 20.09 | 20.02 | 20.04 | +0.050% | 773 | -4.484% |
| 2025-11-06 | 20.05 | 20.16 | 20.03 | 20.03 | +0.326% | 5,682 | -4.436% |
| 2025-11-05 | 20.00 | 20.11 | 19.95 | 19.96 | -0.343% | 1,598 | -4.125% |
| 2025-11-04 | 20.03 | 20.04 | 20.03 | 20.03 | -0.428% | 680 | -4.454% |
| 2025-11-03 | 20.01 | 20.12 | 20.01 | 20.12 | -0.223% | 12,571 | -4.863% |
| 2025-10-31 | 20.17 | 20.26 | 20.16 | 20.16 | -0.025% | 5,855 | -5.076% |
| 2025-10-30 | 20.17 | 20.21 | 20.13 | 20.17 | +0.124% | 63,886 | -5.099% |
| 2025-10-29 | 20.24 | 20.26 | 20.14 | 20.14 | -0.494% | 49,135 | -4.981% |
| 2025-10-28 | 20.27 | 20.27 | 20.25 | 20.25 | +0.099% | 475 | -5.451% |
| 2025-10-27 | 20.21 | 20.23 | 20.21 | 20.23 | +0.472% | 11,474 | -5.357% |
| 2025-10-24 | 20.24 | 20.24 | 20.10 | 20.13 | -0.322% | 12,844 | -4.911% |
| 2025-10-23 | 20.20 | 20.22 | 20.20 | 20.20 | -0.198% | 10,357 | -5.217% |
| 2025-10-22 | 20.24 | 20.24 | 20.23 | 20.23 | +0.273% | 387 | -5.404% |
| 2025-10-21 | 20.24 | 20.25 | 20.18 | 20.18 | +0.448% | 1,538 | -5.146% |
| 2025-10-20 | 20.23 | 20.23 | 20.09 | 20.09 | -0.520% | 4,442 | -4.721% |
| 2025-10-17 | 20.20 | 20.20 | 20.20 | 20.20 | +0.523% | 265 | -5.217% |
| 2025-10-16 | 20.18 | 20.18 | 20.09 | 20.09 | -0.124% | 3,458 | -4.721% |
| 2025-10-15 | 20.12 | 20.17 | 20.11 | 20.11 | +0.424% | 1,362 | -4.840% |
| 2025-10-14 | 20.10 | 20.13 | 20.03 | 20.03 | -0.224% | 3,640 | -4.436% |
| 2025-10-13 | 20.07 | 20.07 | 20.07 | 20.07 | +0.025% | 343 | -4.650% |
| 2025-10-10 | 20.07 | 20.07 | 20.07 | 20.07 | +0.275% | 154 | -4.626% |
| 2025-10-09 | 20.04 | 20.04 | 20.02 | 20.02 | -0.100% | 345 | -4.364% |
| 2025-10-08 | 20.08 | 20.08 | 20.04 | 20.04 | +0.225% | 484 | -4.460% |
| 2025-10-07 | 20.03 | 20.03 | 19.99 | 19.99 | +0.251% | 365 | -4.245% |
| 2025-10-06 | 20.01 | 20.01 | 19.94 | 19.94 | -0.250% | 8,936 | -4.005% |
| 2025-10-03 | 19.99 | 19.99 | 19.99 | 19.99 | -0.075% | 186 | -4.245% |
| 2025-10-02 | 20.00 | 20.03 | 19.97 | 20.00 | +0.125% | 2,759 | -4.316% |
| 2025-10-01 | 19.98 | 19.98 | 19.98 | 19.98 | -0.175% | 328 | -4.197% |
| 2025-09-30 | 20.03 | 20.03 | 20.00 | 20.02 | -0.075% | 2,665 | -4.364% |
| 2025-09-29 | 20.03 | 20.03 | 20.03 | 20.03 | +0.175% | 223 | -4.436% |
| 2025-09-26 | 20.03 | 20.03 | 19.98 | 20.00 | -0.075% | 2,563 | -4.269% |
| 2025-09-25 | 20.03 | 20.03 | 20.01 | 20.01 | -0.078% | 1,349 | -4.340% |
| 2025-09-24 | 20.03 | 20.03 | 20.03 | 20.03 | -0.171% | 493 | -4.415% |
| 2025-09-23 | 20.02 | 20.07 | 19.97 | 20.06 | +0.200% | 714 | -4.579% |
| 2025-09-22 | 20.09 | 20.09 | 20.01 | 20.02 | -0.348% | 4,882 | -4.388% |
| 2025-09-19 | 20.09 | 20.09 | 20.09 | 20.09 | +0.200% | 92 | -4.721% |
| 2025-09-18 | 20.05 | 20.05 | 20.05 | 20.05 | -0.366% | 317 | -4.531% |
| 2025-09-17 | 20.21 | 20.21 | 20.12 | 20.12 | -0.181% | 305 | -4.880% |
| 2025-09-16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.099% | 197 | -5.052% |
| 2025-09-15 | 20.15 | 20.28 | 20.15 | 20.18 | +0.273% | 4,353 | -5.146% |
| 2025-09-12 | 20.13 | 20.13 | 20.13 | 20.13 | -0.074% | 281 | -4.887% |
| 2025-09-11 | 20.15 | 20.15 | 20.14 | 20.14 | +0.399% | 284 | -4.958% |
| 2025-09-10 | 20.11 | 20.11 | 20.06 | 20.06 | +0.062% | 846 | -4.579% |
| 2025-09-09 | 20.10 | 20.10 | 20.05 | 20.05 | -0.261% | 805 | -4.519% |
| 2025-09-08 | 20.10 | 20.11 | 20.10 | 20.10 | +0.651% | 3,465 | -4.769% |
| 2025-09-05 | 20.00 | 20.00 | 19.97 | 19.97 | +0.230% | 3,765 | -4.149% |
| 2025-09-04 | 19.92 | 19.92 | 19.92 | 19.92 | +0.448% | 134 | -3.928% |
| 2025-09-03 | 19.76 | 19.84 | 19.75 | 19.84 | +0.280% | 4,317 | -3.498% |
| 2025-09-02 | 19.79 | 19.82 | 19.78 | 19.78 | -0.773% | 1,762 | -3.228% |
| 2025-08-29 | 19.93 | 19.93 | 19.93 | 19.93 | -0.180% | 83 | -3.976% |
| 2025-08-28 | 19.97 | 19.97 | 19.97 | 19.97 | +0.276% | 484 | -4.149% |
| 2025-08-27 | 19.91 | 19.91 | 19.91 | 19.91 | 0.000% | 377 | -3.884% |
| 2025-08-26 | 19.91 | 19.94 | 19.91 | 19.91 | +0.302% | 1,231 | -3.884% |
| 2025-08-25 | 19.86 | 19.86 | 19.86 | 19.86 | -0.153% | 116 | -3.594% |
| 2025-08-22 | 19.89 | 19.89 | 19.89 | 19.89 | +0.609% | 116 | -3.741% |
| 2025-08-21 | 19.77 | 19.77 | 19.77 | 19.77 | -0.227% | 83 | -3.155% |
| 2025-08-20 | 19.80 | 19.81 | 19.80 | 19.81 | +0.126% | 2,908 | -3.375% |
| 2025-08-19 | 19.79 | 19.79 | 19.79 | 19.79 | +0.152% | 139 | -3.252% |
| 2025-08-18 | 19.75 | 19.75 | 19.75 | 19.75 | +0.025% | 381 | -3.106% |
| 2025-08-15 | 19.80 | 19.80 | 19.73 | 19.75 | -0.328% | 4,516 | -3.081% |
| 2025-08-14 | 19.80 | 19.82 | 19.80 | 19.82 | -0.076% | 274 | -3.399% |
| 2025-08-13 | 19.83 | 19.83 | 19.83 | 19.83 | +0.203% | 1,866 | -3.472% |
| 2025-08-12 | 19.79 | 19.79 | 19.79 | 19.79 | -0.603% | 191 | -3.277% |
| 2025-08-11 | 19.82 | 19.91 | 19.80 | 19.91 | +0.657% | 1,436 | -3.860% |
| 2025-08-08 | 19.78 | 19.78 | 19.78 | 19.78 | -0.128% | 372 | -3.228% |
| 2025-08-07 | 19.81 | 19.81 | 19.81 | 19.81 | -0.174% | 265 | -3.352% |
| 2025-08-06 | 19.83 | 19.84 | 19.83 | 19.84 | +0.076% | 2,961 | -3.521% |
| 2025-08-05 | 19.86 | 19.91 | 19.80 | 19.82 | +0.278% | 661 | -3.448% |
| 2025-08-04 | 19.82 | 19.82 | 19.77 | 19.77 | -0.378% | 602 | -3.179% |
| 2025-08-01 | 19.84 | 19.84 | 19.84 | 19.84 | +0.384% | 400 | -3.545% |
| 2025-07-31 | 19.77 | 19.77 | 19.77 | 19.77 | -0.030% | 310 | -3.174% |
| 2025-07-30 | 19.74 | 19.83 | 19.74 | 19.77 | -0.202% | 3,248 | -3.204% |
| 2025-07-29 | 19.73 | 19.84 | 19.73 | 19.82 | +0.025% | 2,475 | -3.399% |
| 2025-07-28 | 19.70 | 19.85 | 19.69 | 19.81 | +0.355% | 2,349 | -3.375% |
| 2025-07-25 | 19.72 | 19.74 | 19.72 | 19.74 | +0.127% | 583 | -3.032% |
| 2025-07-24 | 19.68 | 19.73 | 19.68 | 19.71 | -0.101% | 5,435 | -2.909% |
| 2025-07-23 | 19.77 | 19.85 | 19.73 | 19.73 | -0.729% | 5,379 | -3.007% |
| 2025-07-22 | 19.82 | 19.88 | 19.82 | 19.88 | +0.050% | 3,768 | -3.715% |
| 2025-07-21 | 19.79 | 19.88 | 19.77 | 19.87 | +0.863% | 2,500 | -3.666% |
| 2025-07-18 | 19.68 | 19.70 | 19.68 | 19.70 | +0.229% | 275 | -2.835% |
| 2025-07-17 | 19.67 | 19.67 | 19.66 | 19.66 | -0.025% | 234 | -2.613% |
| 2025-07-16 | 19.67 | 19.67 | 19.66 | 19.66 | -0.076% | 698 | -2.637% |
| 2025-07-15 | 19.68 | 19.68 | 19.68 | 19.68 | -0.051% | 263 | -2.712% |
| 2025-07-14 | 19.72 | 19.73 | 19.68 | 19.68 | -0.228% | 1,993 | -2.761% |
| 2025-07-11 | 19.73 | 19.73 | 19.73 | 19.73 | -0.278% | 460 | -2.983% |
| 2025-07-10 | 19.79 | 19.79 | 19.79 | 19.79 | +0.025% | 414 | -3.252% |
| 2025-07-09 | 19.72 | 19.78 | 19.72 | 19.78 | +0.505% | 746 | -3.228% |
| 2025-07-08 | 19.66 | 19.68 | 19.66 | 19.68 | -0.144% | 1,029 | -2.739% |
| 2025-07-07 | 19.73 | 19.73 | 19.71 | 19.71 | -0.233% | 3,623 | -2.879% |
| 2025-07-03 | 19.75 | 19.75 | 19.75 | 19.75 | -0.202% | 379 | -3.106% |
| 2025-07-02 | 19.81 | 19.81 | 19.80 | 19.80 | -0.252% | 1,242 | -3.301% |
| 2025-07-01 | 19.82 | 19.84 | 19.82 | 19.84 | -0.601% | 1,494 | -3.545% |
| 2025-06-30 | 19.98 | 19.98 | 19.96 | 19.96 | +0.428% | 731 | -4.125% |
| 2025-06-27 | 19.90 | 19.92 | 19.87 | 19.88 | -0.501% | 1,053 | -3.715% |
| 2025-06-26 | 19.95 | 19.98 | 19.95 | 19.98 | +0.251% | 1,093 | -4.197% |
| 2025-06-25 | 19.87 | 19.93 | 19.82 | 19.93 | +0.201% | 1,408 | -3.956% |
| 2025-06-24 | 19.82 | 19.92 | 19.79 | 19.89 | +0.480% | 251,077 | -3.763% |
| 2025-06-23 | 19.79 | 19.84 | 19.79 | 19.80 | +0.279% | 2,260 | -3.301% |
| 2025-06-20 | 19.73 | 19.77 | 19.73 | 19.74 | +0.051% | 3,128 | -3.032% |
| 2025-06-18 | 19.75 | 19.75 | 19.73 | 19.73 | -0.025% | 934 | -2.983% |
| 2025-06-17 | 19.73 | 19.73 | 19.73 | 19.73 | +0.356% | 390 | -3.007% |
| 2025-06-16 | 19.67 | 19.67 | 19.66 | 19.66 | -0.329% | 302 | -2.662% |
| 2025-06-13 | 19.72 | 19.73 | 19.72 | 19.73 | -0.253% | 500 | -2.983% |
| 2025-06-12 | 19.78 | 19.78 | 19.78 | 19.78 | +0.228% | 205 | -3.228% |
| 2025-06-11 | 19.73 | 19.73 | 19.73 | 19.73 | +0.458% | 140 | -3.007% |
| 2025-06-10 | 19.62 | 19.64 | 19.62 | 19.64 | +0.332% | 2,022 | -2.563% |
| 2025-06-09 | 19.58 | 19.58 | 19.58 | 19.58 | +0.433% | 317 | -2.240% |
| 2025-06-06 | 19.56 | 19.56 | 19.50 | 19.50 | -0.559% | 2,991 | -1.816% |
| 2025-06-05 | 19.61 | 19.61 | 19.61 | 19.61 | -0.254% | 83 | -2.364% |
| 2025-06-04 | 19.66 | 19.66 | 19.66 | 19.66 | +0.717% | 233 | -2.613% |
| 2025-06-03 | 19.57 | 19.57 | 19.52 | 19.52 | -0.077% | 505 | -1.914% |
| 2025-06-02 | 19.54 | 19.57 | 19.53 | 19.53 | -1.164% | 1,009 | -1.989% |
| 2025-05-30 | 19.70 | 19.76 | 19.70 | 19.76 | +0.203% | 468 | -3.130% |
| 2025-05-29 | 19.72 | 19.72 | 19.72 | 19.72 | +0.407% | 1,302 | -2.934% |
| 2025-05-28 | 19.64 | 19.64 | 19.64 | 19.64 | -0.051% | 1,128 | -2.538% |
| 2025-05-27 | 19.66 | 19.66 | 19.61 | 19.65 | +0.614% | 27,510 | -2.588% |
| 2025-05-23 | 19.50 | 19.53 | 19.50 | 19.53 | -0.306% | 812 | -1.989% |
| 2025-05-22 | 19.46 | 19.59 | 19.46 | 19.59 | +0.436% | 19,026 | -2.289% |
| 2025-05-21 | 19.55 | 19.55 | 19.50 | 19.50 | -0.561% | 202 | -1.864% |
| 2025-05-20 | 19.62 | 19.62 | 19.61 | 19.61 | 0.000% | 2,710 | -2.414% |