VIDI
Vident International Equity Strategy
stockNYSEETF
Market OpenOct 5, 2026 11:54:32 AM EDT
40.09USD+0.996%(+0.40)2,980
39.81Bid40.10Ask0.29SpreadVIDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.06 | 40.09 | 40.06 | 40.09 | +0.996% | 2,980 | 0.000% |
| 2026-10-02 | 39.71 | 39.89 | 39.49 | 39.69 | +0.646% | 20,711 | +0.996% |
| 2026-10-01 | 39.50 | 39.50 | 39.14 | 39.44 | -0.397% | 27,417 | +1.648% |
| 2026-09-30 | 39.98 | 39.98 | 39.52 | 39.60 | -0.347% | 14,767 | +1.245% |
| 2026-09-29 | 39.72 | 39.85 | 39.52 | 39.73 | -0.463% | 4,101 | +0.893% |
| 2026-09-28 | 39.85 | 40.06 | 39.80 | 39.92 | -0.325% | 10,757 | +0.426% |
| 2026-09-25 | 39.86 | 40.13 | 39.86 | 40.05 | +0.200% | 19,968 | +0.100% |
| 2026-09-24 | 39.94 | 40.02 | 39.76 | 39.97 | -0.299% | 6,874 | +0.300% |
| 2026-09-23 | 40.32 | 40.32 | 39.98 | 40.09 | -1.587% | 33,354 | 0.000% |
| 2026-09-22 | 40.70 | 40.80 | 40.54 | 40.74 | -0.099% | 13,609 | -1.587% |
| 2026-09-21 | 40.74 | 40.78 | 40.57 | 40.78 | +1.134% | 4,035 | -1.684% |
| 2026-09-18 | 40.34 | 40.36 | 40.17 | 40.32 | -0.926% | 33,871 | -0.569% |
| 2026-09-17 | 40.75 | 40.76 | 40.57 | 40.70 | +0.608% | 7,315 | -1.490% |
| 2026-09-16 | 40.78 | 40.92 | 40.36 | 40.45 | -0.638% | 14,304 | -0.891% |
| 2026-09-15 | 40.66 | 40.78 | 40.57 | 40.71 | -0.487% | 8,711 | -1.523% |
| 2026-09-14 | 41.02 | 41.08 | 40.91 | 40.91 | -0.802% | 6,371 | -2.002% |
| 2026-09-11 | 41.14 | 41.33 | 41.14 | 41.24 | +1.037% | 4,342 | -2.789% |
| 2026-09-10 | 40.86 | 40.96 | 40.72 | 40.82 | -1.084% | 18,226 | -1.781% |
| 2026-09-09 | 41.52 | 41.52 | 41.19 | 41.26 | +0.058% | 9,200 | -2.845% |
| 2026-09-08 | 41.48 | 41.48 | 41.24 | 41.24 | -0.830% | 11,563 | -2.789% |
| 2026-09-04 | 41.46 | 41.68 | 41.46 | 41.59 | +0.387% | 9,339 | -3.596% |
| 2026-09-03 | 41.36 | 41.49 | 41.15 | 41.42 | +1.172% | 11,372 | -3.223% |
| 2026-09-02 | 40.88 | 41.15 | 40.88 | 40.95 | +0.639% | 11,058 | -2.088% |
| 2026-09-01 | 40.82 | 40.96 | 40.50 | 40.69 | -0.233% | 11,004 | -1.462% |
| 2026-08-31 | 41.08 | 41.08 | 40.70 | 40.78 | +0.097% | 7,092 | -1.692% |
| 2026-08-28 | 40.94 | 40.94 | 40.62 | 40.74 | +0.130% | 9,552 | -1.596% |
| 2026-08-27 | 40.57 | 40.73 | 40.52 | 40.69 | +0.361% | 15,653 | -1.469% |
| 2026-08-26 | 40.77 | 40.77 | 40.48 | 40.54 | -0.538% | 9,267 | -1.113% |
| 2026-08-25 | 40.65 | 40.83 | 40.60 | 40.76 | +0.842% | 8,411 | -1.645% |
| 2026-08-24 | 40.36 | 40.52 | 40.35 | 40.42 | -0.098% | 4,937 | -0.816% |
| 2026-08-21 | 40.42 | 40.46 | 40.34 | 40.46 | +1.734% | 8,376 | -0.914% |
| 2026-08-20 | 39.84 | 39.95 | 39.60 | 39.77 | -0.848% | 22,391 | +0.805% |
| 2026-08-19 | 40.35 | 40.35 | 39.97 | 40.11 | +0.754% | 35,158 | -0.050% |
| 2026-08-18 | 40.15 | 40.15 | 39.81 | 39.81 | -0.995% | 5,067 | +0.703% |
| 2026-08-17 | 40.31 | 40.61 | 40.21 | 40.21 | +0.177% | 10,687 | -0.298% |
| 2026-08-14 | 40.39 | 40.39 | 40.13 | 40.14 | +0.403% | 24,766 | -0.122% |
| 2026-08-13 | 40.09 | 40.11 | 39.94 | 39.98 | -0.216% | 9,553 | +0.280% |
| 2026-08-12 | 40.14 | 40.16 | 39.97 | 40.06 | +0.804% | 9,547 | +0.063% |
| 2026-08-11 | 39.88 | 39.93 | 39.70 | 39.74 | -0.086% | 7,275 | +0.868% |
| 2026-08-10 | 39.68 | 39.85 | 39.63 | 39.78 | -0.314% | 10,255 | +0.781% |
| 2026-08-07 | 39.75 | 39.90 | 39.75 | 39.90 | +0.976% | 9,262 | +0.464% |
| 2026-08-06 | 39.63 | 39.63 | 39.52 | 39.52 | -0.046% | 3,086 | +1.445% |
| 2026-08-05 | 39.54 | 39.62 | 39.47 | 39.54 | +0.155% | 4,976 | +1.399% |
| 2026-08-04 | 39.27 | 39.49 | 39.16 | 39.48 | +1.689% | 8,373 | +1.556% |
| 2026-08-03 | 38.84 | 39.01 | 38.70 | 38.82 | +0.395% | 14,213 | +3.272% |
| 2026-07-31 | 38.52 | 38.73 | 38.48 | 38.67 | -0.484% | 4,471 | +3.680% |
| 2026-07-30 | 38.61 | 38.85 | 38.56 | 38.85 | +2.344% | 6,879 | +3.178% |
| 2026-07-29 | 38.15 | 38.49 | 37.94 | 37.97 | -1.233% | 14,581 | +5.597% |
| 2026-07-28 | 38.20 | 38.49 | 38.19 | 38.44 | -0.433% | 12,332 | +4.295% |
| 2026-07-27 | 38.61 | 38.63 | 38.47 | 38.61 | -0.230% | 8,959 | +3.844% |
| 2026-07-24 | 38.75 | 38.92 | 38.67 | 38.70 | -0.232% | 12,731 | +3.605% |
| 2026-07-23 | 38.95 | 38.95 | 38.75 | 38.79 | -1.061% | 4,386 | +3.364% |
| 2026-07-22 | 39.31 | 39.33 | 39.19 | 39.20 | +0.696% | 7,252 | +2.268% |
| 2026-07-21 | 38.62 | 39.06 | 38.62 | 38.93 | +1.473% | 15,010 | +2.980% |
| 2026-07-20 | 38.58 | 38.59 | 38.34 | 38.37 | -0.977% | 11,402 | +4.496% |
| 2026-07-17 | 38.21 | 38.74 | 38.21 | 38.74 | -0.382% | 4,132 | +3.475% |
| 2026-07-16 | 38.89 | 39.09 | 38.80 | 38.89 | -0.960% | 6,788 | +3.079% |
| 2026-07-15 | 39.15 | 39.31 | 39.09 | 39.27 | +0.218% | 10,753 | +2.090% |
| 2026-07-14 | 39.28 | 39.39 | 39.10 | 39.18 | +0.990% | 34,574 | +2.312% |
| 2026-07-13 | 39.02 | 39.03 | 38.72 | 38.80 | -1.658% | 7,098 | +3.324% |
| 2026-07-10 | 39.16 | 39.54 | 39.16 | 39.45 | +1.151% | 5,868 | +1.612% |
| 2026-07-09 | 38.94 | 39.19 | 38.94 | 39.01 | +0.113% | 12,707 | +2.781% |
| 2026-07-08 | 38.88 | 39.02 | 38.73 | 38.96 | -0.120% | 10,855 | +2.898% |
| 2026-07-07 | 39.04 | 39.20 | 38.88 | 39.01 | -1.570% | 14,757 | +2.774% |
| 2026-07-06 | 39.41 | 39.68 | 39.35 | 39.63 | +1.877% | 33,649 | +1.161% |
| 2026-07-02 | 39.06 | 39.33 | 38.58 | 38.90 | +1.013% | 148,961 | +3.059% |
| 2026-07-01 | 38.64 | 38.73 | 38.46 | 38.51 | -1.282% | 17,245 | +4.103% |
| 2026-06-30 | 39.09 | 39.10 | 38.92 | 39.01 | +0.412% | 32,453 | +2.769% |
| 2026-06-29 | 38.82 | 38.96 | 38.75 | 38.85 | +0.205% | 27,879 | +3.192% |
| 2026-06-26 | 38.88 | 39.01 | 38.72 | 38.77 | -0.869% | 6,263 | +3.404% |
| 2026-06-25 | 39.33 | 39.33 | 39.05 | 39.11 | +0.334% | 10,313 | +2.505% |
| 2026-06-24 | 38.90 | 39.01 | 38.73 | 38.98 | +0.041% | 19,158 | +2.848% |
| 2026-06-23 | 39.45 | 39.45 | 38.96 | 38.96 | -2.978% | 18,905 | +2.890% |
| 2026-06-22 | 40.10 | 40.33 | 40.08 | 40.16 | -0.199% | 6,543 | -0.174% |
| 2026-06-18 | 40.19 | 40.29 | 40.09 | 40.24 | +0.600% | 19,681 | -0.373% |
| 2026-06-17 | 40.42 | 40.73 | 39.97 | 40.00 | -0.572% | 36,072 | +0.225% |
| 2026-06-16 | 40.36 | 40.44 | 40.17 | 40.23 | -1.926% | 5,427 | -0.348% |
| 2026-06-15 | 41.21 | 41.23 | 40.94 | 41.02 | +1.585% | 16,203 | -2.267% |
| 2026-06-12 | 40.28 | 40.56 | 40.13 | 40.38 | -0.138% | 41,818 | -0.718% |
| 2026-06-11 | 39.50 | 40.52 | 39.45 | 40.44 | +3.576% | 14,442 | -0.855% |
| 2026-06-10 | 39.55 | 39.55 | 39.03 | 39.04 | -1.039% | 9,910 | +2.690% |
| 2026-06-09 | 40.03 | 40.04 | 39.06 | 39.45 | -0.202% | 8,055 | +1.622% |
| 2026-06-08 | 39.84 | 39.84 | 39.48 | 39.53 | -0.126% | 11,744 | +1.417% |
| 2026-06-05 | 40.29 | 40.29 | 39.48 | 39.58 | -3.675% | 8,105 | +1.289% |
| 2026-06-04 | 40.91 | 41.14 | 40.91 | 41.09 | -0.364% | 12,732 | -2.434% |
| 2026-06-03 | 41.31 | 41.31 | 41.02 | 41.24 | -0.555% | 12,913 | -2.789% |
| 2026-06-02 | 41.37 | 41.50 | 41.30 | 41.47 | -0.480% | 9,127 | -3.328% |
| 2026-06-01 | 41.40 | 41.67 | 41.23 | 41.67 | +0.999% | 16,218 | -3.792% |
| 2026-05-29 | 41.34 | 41.42 | 41.17 | 41.26 | +0.986% | 9,663 | -2.831% |
| 2026-05-28 | 40.49 | 40.88 | 40.49 | 40.86 | +0.013% | 15,672 | -1.873% |
| 2026-05-27 | 40.86 | 40.91 | 40.74 | 40.85 | -0.657% | 27,237 | -1.860% |
| 2026-05-26 | 41.03 | 41.12 | 40.84 | 41.12 | +1.858% | 7,130 | -2.505% |
| 2026-05-22 | 40.41 | 40.50 | 40.21 | 40.37 | +0.548% | 11,679 | -0.694% |
| 2026-05-21 | 39.75 | 40.26 | 39.75 | 40.15 | +0.851% | 9,193 | -0.149% |
| 2026-05-20 | 39.45 | 39.91 | 39.33 | 39.81 | +1.352% | 5,658 | +0.700% |
| 2026-05-19 | 39.28 | 39.34 | 39.10 | 39.28 | -0.654% | 4,612 | +2.062% |
| 2026-05-18 | 39.79 | 39.79 | 39.36 | 39.54 | -0.029% | 8,669 | +1.395% |
| 2026-05-15 | 39.38 | 39.62 | 39.38 | 39.55 | -1.580% | 7,998 | +1.365% |
| 2026-05-14 | 40.21 | 40.27 | 40.13 | 40.19 | +0.150% | 7,538 | -0.237% |
| 2026-05-13 | 40.16 | 40.33 | 40.07 | 40.13 | +0.719% | 10,367 | -0.087% |
| 2026-05-12 | 39.87 | 39.89 | 39.53 | 39.84 | -0.301% | 15,353 | +0.632% |
| 2026-05-11 | 40.13 | 40.13 | 39.92 | 39.96 | +0.449% | 28,190 | +0.329% |
| 2026-05-08 | 39.69 | 39.87 | 39.58 | 39.78 | +1.375% | 8,463 | +0.779% |
| 2026-05-07 | 39.63 | 39.70 | 39.18 | 39.24 | -0.707% | 9,043 | +2.164% |
| 2026-05-06 | 39.49 | 39.59 | 39.31 | 39.52 | +1.479% | 13,272 | +1.442% |
| 2026-05-05 | 38.69 | 39.06 | 38.69 | 38.94 | +1.836% | 13,365 | +2.943% |
| 2026-05-04 | 38.54 | 38.54 | 38.15 | 38.24 | -1.159% | 5,909 | +4.833% |
| 2026-05-01 | 38.72 | 38.97 | 38.64 | 38.69 | -0.361% | 20,993 | +3.619% |
| 2026-04-30 | 38.51 | 38.83 | 38.18 | 38.83 | +2.806% | 12,054 | +3.245% |
| 2026-04-29 | 37.97 | 37.97 | 37.68 | 37.77 | -0.778% | 8,011 | +6.142% |
| 2026-04-28 | 37.90 | 38.11 | 37.81 | 38.07 | +0.214% | 5,153 | +5.317% |
| 2026-04-27 | 38.10 | 38.10 | 37.87 | 37.98 | -0.341% | 12,410 | +5.542% |
| 2026-04-24 | 38.03 | 38.20 | 38.03 | 38.12 | +0.532% | 24,161 | +5.182% |
| 2026-04-23 | 38.18 | 38.19 | 37.67 | 37.91 | -1.703% | 11,215 | +5.741% |
| 2026-04-22 | 38.41 | 38.61 | 38.35 | 38.57 | +0.995% | 7,193 | +3.941% |
| 2026-04-21 | 38.48 | 38.67 | 38.14 | 38.19 | -0.805% | 16,293 | +4.975% |
| 2026-04-20 | 38.62 | 38.77 | 37.04 | 38.50 | -0.875% | 27,833 | +4.130% |
| 2026-04-17 | 38.84 | 39.04 | 38.72 | 38.84 | +1.569% | 46,877 | +3.218% |
| 2026-04-16 | 38.44 | 38.44 | 38.11 | 38.24 | +0.052% | 16,193 | +4.838% |
| 2026-04-15 | 38.38 | 38.83 | 37.58 | 38.22 | -0.131% | 15,081 | +4.893% |
| 2026-04-14 | 38.25 | 38.32 | 38.14 | 38.27 | +0.491% | 16,457 | +4.756% |
| 2026-04-13 | 37.57 | 38.09 | 37.52 | 38.08 | +0.695% | 10,014 | +5.270% |
| 2026-04-10 | 37.98 | 37.98 | 37.63 | 37.82 | +0.425% | 30,458 | +6.002% |
| 2026-04-09 | 37.41 | 37.79 | 37.28 | 37.66 | -0.053% | 15,888 | +6.452% |
| 2026-04-08 | 37.74 | 37.74 | 37.36 | 37.68 | +3.488% | 33,462 | +6.396% |
| 2026-04-07 | 36.33 | 36.46 | 36.05 | 36.41 | +0.055% | 247,909 | +10.107% |
| 2026-04-06 | 36.36 | 36.69 | 36.35 | 36.39 | +0.220% | 24,440 | +10.168% |
| 2026-04-02 | 35.75 | 36.32 | 35.75 | 36.31 | -0.275% | 37,333 | +10.410% |
| 2026-04-01 | 36.52 | 36.78 | 36.31 | 36.41 | +0.803% | 23,560 | +10.107% |
| 2026-03-31 | 35.42 | 36.21 | 35.42 | 36.12 | +2.930% | 4,969 | +10.991% |
| 2026-03-30 | 35.35 | 35.35 | 35.00 | 35.09 | -0.080% | 7,287 | +14.243% |
| 2026-03-27 | 35.14 | 35.40 | 34.96 | 35.12 | -0.363% | 30,642 | +14.151% |
| 2026-03-26 | 35.52 | 35.75 | 35.22 | 35.25 | -1.550% | 14,832 | +13.737% |
| 2026-03-25 | 35.91 | 36.05 | 35.72 | 35.80 | +1.224% | 16,993 | +11.974% |
| 2026-03-24 | 35.08 | 35.45 | 35.08 | 35.37 | -0.450% | 8,281 | +13.345% |
| 2026-03-23 | 35.31 | 35.90 | 35.28 | 35.53 | +1.783% | 27,833 | +12.834% |
| 2026-03-20 | 35.30 | 35.30 | 34.81 | 34.91 | -2.926% | 20,969 | +14.846% |
| 2026-03-19 | 35.38 | 35.96 | 35.27 | 35.96 | +0.307% | 41,978 | +11.485% |
| 2026-03-18 | 36.12 | 36.29 | 35.80 | 35.85 | -1.727% | 22,323 | +11.827% |
| 2026-03-17 | 37.26 | 37.26 | 36.23 | 36.48 | +0.857% | 42,685 | +9.896% |
| 2026-03-16 | 35.88 | 36.29 | 35.88 | 36.17 | +2.146% | 48,937 | +10.838% |
| 2026-03-13 | 35.93 | 35.93 | 35.41 | 35.41 | -1.117% | 15,157 | +13.217% |
| 2026-03-12 | 36.01 | 36.04 | 35.77 | 35.81 | -1.850% | 15,398 | +11.952% |
| 2026-03-11 | 36.34 | 36.58 | 36.26 | 36.48 | +0.206% | 40,675 | +9.881% |
| 2026-03-10 | 36.45 | 36.80 | 36.25 | 36.41 | +0.193% | 33,227 | +10.107% |
| 2026-03-09 | 35.68 | 36.36 | 35.36 | 36.34 | +0.835% | 14,758 | +10.319% |
| 2026-03-06 | 35.66 | 36.14 | 35.63 | 36.04 | +0.136% | 14,573 | +11.240% |
| 2026-03-05 | 36.59 | 36.59 | 35.87 | 35.99 | -2.795% | 23,344 | +11.392% |
| 2026-03-04 | 36.78 | 37.15 | 36.63 | 37.02 | +0.339% | 13,155 | +8.278% |
| 2026-03-03 | 36.92 | 37.05 | 36.01 | 36.90 | -3.479% | 29,352 | +8.645% |
| 2026-03-02 | 38.03 | 38.32 | 38.03 | 38.23 | -0.984% | 12,292 | +4.865% |
| 2026-02-27 | 38.79 | 38.85 | 38.55 | 38.61 | -0.207% | 24,687 | +3.833% |
| 2026-02-26 | 38.83 | 38.83 | 38.59 | 38.69 | -0.501% | 15,296 | +3.619% |
| 2026-02-25 | 38.85 | 38.99 | 38.76 | 38.88 | +0.608% | 8,682 | +3.099% |
| 2026-02-24 | 38.82 | 38.82 | 38.46 | 38.65 | +0.442% | 13,411 | +3.726% |
| 2026-02-23 | 38.64 | 38.64 | 38.25 | 38.48 | -0.337% | 16,788 | +4.184% |
| 2026-02-20 | 38.13 | 38.61 | 38.11 | 38.61 | +1.494% | 18,822 | +3.833% |
| 2026-02-19 | 37.95 | 38.06 | 37.82 | 38.04 | +0.227% | 19,480 | +5.385% |
| 2026-02-18 | 38.00 | 38.12 | 37.83 | 37.96 | +0.358% | 21,361 | +5.624% |
| 2026-02-17 | 37.97 | 37.98 | 37.47 | 37.82 | -0.288% | 26,900 | +6.002% |
| 2026-02-13 | 37.57 | 38.01 | 37.50 | 37.93 | +0.339% | 13,040 | +5.697% |
| 2026-02-12 | 38.38 | 38.38 | 37.70 | 37.80 | -0.889% | 30,574 | +6.055% |
| 2026-02-11 | 38.10 | 38.20 | 37.87 | 38.14 | +1.355% | 10,721 | +5.113% |
| 2026-02-10 | 37.78 | 37.78 | 37.63 | 37.63 | -0.106% | 21,840 | +6.537% |
| 2026-02-09 | 37.25 | 37.76 | 37.25 | 37.67 | +1.209% | 65,069 | +6.424% |
| 2026-02-06 | 36.95 | 37.32 | 36.95 | 37.22 | +1.362% | 9,365 | +7.711% |
| 2026-02-05 | 36.72 | 36.89 | 36.58 | 36.72 | -0.944% | 19,755 | +9.178% |
| 2026-02-04 | 37.47 | 37.49 | 36.93 | 37.07 | +0.122% | 35,723 | +8.147% |
| 2026-02-03 | 36.97 | 37.13 | 36.78 | 37.02 | +0.795% | 52,118 | +8.278% |
| 2026-02-02 | 36.66 | 36.78 | 36.59 | 36.73 | +0.254% | 18,451 | +9.139% |
| 2026-01-30 | 37.06 | 37.10 | 36.42 | 36.64 | -1.505% | 17,843 | +9.416% |
| 2026-01-29 | 37.43 | 37.43 | 36.71 | 37.20 | -0.027% | 24,365 | +7.769% |
| 2026-01-28 | 37.30 | 37.30 | 36.98 | 37.21 | -0.508% | 15,891 | +7.740% |
| 2026-01-27 | 37.19 | 37.40 | 37.15 | 37.40 | +1.949% | 11,139 | +7.193% |
| 2026-01-26 | 36.60 | 36.97 | 36.60 | 36.69 | +0.590% | 19,346 | +9.282% |
| 2026-01-23 | 36.17 | 36.50 | 36.02 | 36.47 | +0.330% | 20,708 | +9.926% |
| 2026-01-22 | 36.36 | 36.36 | 36.15 | 36.35 | +1.248% | 23,341 | +10.289% |
| 2026-01-21 | 35.71 | 35.96 | 35.62 | 35.90 | +1.792% | 50,975 | +11.665% |
| 2026-01-20 | 35.26 | 35.53 | 35.21 | 35.27 | -0.282% | 28,015 | +13.666% |
| 2026-01-16 | 35.40 | 35.52 | 35.23 | 35.37 | +0.113% | 34,234 | +13.345% |
| 2026-01-15 | 35.30 | 35.48 | 35.30 | 35.33 | +0.113% | 18,788 | +13.473% |
| 2026-01-14 | 35.22 | 35.30 | 35.11 | 35.29 | +0.800% | 28,148 | +13.602% |
| 2026-01-13 | 35.15 | 35.15 | 34.85 | 35.01 | -0.171% | 22,304 | +14.510% |
| 2026-01-12 | 34.83 | 35.07 | 34.80 | 35.07 | +0.964% | 65,859 | +14.314% |
| 2026-01-09 | 34.67 | 34.77 | 34.64 | 34.74 | +0.711% | 26,605 | +15.416% |
| 2026-01-08 | 34.50 | 34.64 | 34.35 | 34.49 | -0.318% | 34,199 | +16.237% |
| 2026-01-07 | 34.53 | 34.61 | 34.44 | 34.60 | +0.029% | 35,516 | +15.867% |
| 2026-01-06 | 34.54 | 34.66 | 34.44 | 34.59 | +0.494% | 390,998 | +15.901% |
| 2026-01-05 | 34.21 | 34.44 | 34.21 | 34.42 | +0.938% | 52,895 | +16.473% |
| 2026-01-02 | 34.14 | 34.14 | 33.85 | 34.10 | +1.157% | 23,612 | +17.566% |
| 2025-12-31 | 33.91 | 33.91 | 33.71 | 33.71 | -0.707% | 5,322 | +18.926% |
| 2025-12-30 | 33.95 | 33.97 | 33.89 | 33.95 | +0.384% | 5,414 | +18.086% |
| 2025-12-29 | 33.83 | 33.85 | 33.68 | 33.82 | -0.529% | 33,453 | +18.539% |
| 2025-12-26 | 34.00 | 34.05 | 33.87 | 34.00 | +0.088% | 8,831 | +17.912% |
| 2025-12-24 | 33.90 | 33.97 | 33.82 | 33.97 | +0.816% | 3,769 | +18.016% |
| 2025-12-23 | 33.70 | 33.76 | 33.54 | 33.70 | +0.253% | 26,224 | +18.979% |
| 2025-12-22 | 33.67 | 33.68 | 33.54 | 33.61 | +0.719% | 9,557 | +19.280% |
| 2025-12-19 | 33.53 | 33.53 | 33.37 | 33.37 | +0.452% | 12,412 | +20.138% |
| 2025-12-18 | 33.20 | 33.53 | 33.04 | 33.22 | +0.911% | 77,686 | +20.680% |
| 2025-12-17 | 33.09 | 33.18 | 32.84 | 32.92 | -2.433% | 29,056 | +21.780% |
| 2025-12-16 | 33.85 | 33.94 | 33.66 | 33.74 | -0.528% | 12,006 | +18.817% |
| 2025-12-15 | 34.11 | 34.11 | 33.90 | 33.92 | +0.325% | 8,430 | +18.190% |
| 2025-12-12 | 34.10 | 34.13 | 33.78 | 33.81 | -0.648% | 15,074 | +18.574% |
| 2025-12-11 | 33.88 | 34.11 | 33.88 | 34.03 | +0.684% | 22,908 | +17.806% |
| 2025-12-10 | 33.53 | 33.87 | 33.52 | 33.80 | +0.910% | 8,938 | +18.612% |
| 2025-12-09 | 33.50 | 33.59 | 33.49 | 33.49 | -0.284% | 8,379 | +19.691% |
| 2025-12-08 | 33.67 | 33.67 | 33.53 | 33.59 | +0.030% | 8,275 | +19.351% |
| 2025-12-05 | 33.73 | 33.79 | 33.52 | 33.58 | -0.060% | 29,946 | +19.387% |
| 2025-12-04 | 33.62 | 33.69 | 33.51 | 33.60 | +0.214% | 21,314 | +19.315% |
| 2025-12-03 | 33.47 | 33.53 | 33.42 | 33.53 | +0.445% | 37,225 | +19.571% |
| 2025-12-02 | 33.39 | 33.39 | 33.30 | 33.38 | +0.524% | 12,686 | +20.104% |
| 2025-12-01 | 33.33 | 33.40 | 33.18 | 33.21 | -0.280% | 11,751 | +20.733% |
| 2025-11-28 | 33.23 | 33.33 | 33.23 | 33.30 | +0.433% | 1,188 | +20.395% |
| 2025-11-26 | 32.96 | 33.19 | 32.95 | 33.15 | +0.821% | 5,390 | +20.917% |
| 2025-11-25 | 32.75 | 32.97 | 32.65 | 32.88 | +0.733% | 9,946 | +21.910% |
| 2025-11-24 | 32.60 | 32.70 | 32.56 | 32.65 | +0.510% | 8,401 | +22.803% |
| 2025-11-21 | 32.32 | 32.53 | 32.20 | 32.48 | +0.806% | 22,488 | +23.429% |
| 2025-11-20 | 32.98 | 33.02 | 32.22 | 32.22 | -1.583% | 43,063 | +24.424% |
| 2025-11-19 | 32.93 | 32.93 | 32.60 | 32.74 | -0.082% | 20,656 | +22.455% |
| 2025-11-18 | 32.80 | 32.86 | 32.60 | 32.77 | -0.846% | 12,890 | +22.354% |
| 2025-11-17 | 33.43 | 33.43 | 32.95 | 33.05 | -0.676% | 18,591 | +21.319% |
| 2025-11-14 | 33.23 | 33.42 | 33.12 | 33.27 | -0.131% | 17,647 | +20.499% |
| 2025-11-13 | 33.74 | 33.74 | 33.28 | 33.31 | -1.457% | 56,710 | +20.342% |
| 2025-11-12 | 33.80 | 33.86 | 33.72 | 33.81 | +0.434% | 22,222 | +18.588% |
| 2025-11-11 | 33.60 | 33.73 | 33.52 | 33.66 | +0.658% | 20,285 | +19.103% |
| 2025-11-10 | 33.31 | 33.48 | 32.65 | 33.44 | +1.456% | 9,198 | +19.886% |
| 2025-11-07 | 32.68 | 33.00 | 32.68 | 32.96 | +0.259% | 20,832 | +21.632% |
| 2025-11-06 | 33.14 | 33.14 | 32.78 | 32.87 | -0.094% | 22,353 | +21.948% |
| 2025-11-05 | 32.66 | 32.99 | 32.66 | 32.91 | +0.795% | 25,834 | +21.833% |
| 2025-11-04 | 32.69 | 32.80 | 32.59 | 32.65 | -1.506% | 18,474 | +22.802% |
| 2025-11-03 | 33.05 | 33.17 | 32.96 | 33.15 | +0.471% | 16,822 | +20.953% |
| 2025-10-31 | 32.94 | 33.01 | 32.87 | 32.99 | +0.003% | 9,065 | +21.522% |
| 2025-10-30 | 33.12 | 33.12 | 32.92 | 32.99 | -0.397% | 7,478 | +21.526% |
| 2025-10-29 | 33.30 | 33.39 | 33.09 | 33.12 | -0.180% | 10,107 | +21.044% |
| 2025-10-28 | 32.91 | 33.23 | 32.91 | 33.18 | +0.485% | 12,054 | +20.826% |
| 2025-10-27 | 33.07 | 33.07 | 32.96 | 33.02 | +0.671% | 12,019 | +21.411% |
| 2025-10-24 | 32.78 | 32.86 | 32.72 | 32.80 | +0.946% | 12,162 | +22.226% |
| 2025-10-23 | 32.23 | 32.54 | 32.19 | 32.49 | +1.286% | 13,080 | +23.382% |
| 2025-10-22 | 32.14 | 32.17 | 31.98 | 32.08 | -0.062% | 5,693 | +24.969% |
| 2025-10-21 | 32.10 | 32.17 | 32.06 | 32.10 | -0.665% | 9,683 | +24.891% |
| 2025-10-20 | 32.18 | 32.36 | 32.18 | 32.31 | +0.780% | 11,139 | +24.060% |
| 2025-10-17 | 31.95 | 32.11 | 31.90 | 32.06 | -0.048% | 7,389 | +25.027% |
| 2025-10-16 | 32.12 | 32.27 | 32.04 | 32.08 | +0.251% | 16,659 | +24.968% |
| 2025-10-15 | 32.03 | 32.09 | 31.93 | 32.00 | +0.899% | 8,091 | +25.281% |
| 2025-10-14 | 31.49 | 31.79 | 31.49 | 31.71 | -0.236% | 7,801 | +26.407% |
| 2025-10-13 | 31.76 | 31.85 | 31.74 | 31.79 | +1.479% | 12,088 | +26.109% |
| 2025-10-10 | 32.02 | 32.02 | 31.33 | 31.33 | -2.440% | 20,372 | +27.974% |
| 2025-10-09 | 32.41 | 32.41 | 32.01 | 32.11 | -0.588% | 42,268 | +24.852% |
| 2025-10-08 | 32.28 | 32.39 | 32.25 | 32.30 | +0.749% | 5,607 | +24.118% |
| 2025-10-07 | 32.34 | 32.35 | 32.06 | 32.06 | -1.110% | 6,687 | +25.047% |
| 2025-10-06 | 32.45 | 32.50 | 32.41 | 32.42 | +0.015% | 8,001 | +23.659% |
| 2025-10-03 | 32.52 | 32.52 | 32.38 | 32.41 | +0.605% | 14,610 | +23.677% |
| 2025-10-02 | 32.40 | 32.41 | 32.13 | 32.22 | -0.296% | 27,108 | +24.426% |
| 2025-10-01 | 32.29 | 32.53 | 32.11 | 32.32 | +0.704% | 266,728 | +24.057% |
| 2025-09-30 | 32.01 | 32.09 | 31.98 | 32.09 | +0.353% | 3,858 | +24.930% |
| 2025-09-29 | 32.01 | 32.01 | 31.97 | 31.98 | +0.510% | 3,411 | +25.371% |
| 2025-09-26 | 31.68 | 31.86 | 31.67 | 31.81 | +0.362% | 10,480 | +26.010% |
| 2025-09-25 | 31.85 | 31.85 | 31.59 | 31.70 | -0.689% | 6,377 | +26.467% |
| 2025-09-24 | 32.08 | 32.15 | 31.90 | 31.92 | -0.918% | 9,268 | +25.595% |
| 2025-09-23 | 32.30 | 32.38 | 32.15 | 32.22 | +0.126% | 20,619 | +24.443% |
| 2025-09-22 | 31.99 | 32.25 | 31.98 | 32.17 | +0.625% | 8,867 | +24.600% |
| 2025-09-19 | 31.95 | 32.05 | 31.92 | 31.98 | -0.265% | 17,383 | +25.379% |
| 2025-09-18 | 32.10 | 32.15 | 31.96 | 32.06 | -0.263% | 39,345 | +25.046% |
| 2025-09-17 | 32.28 | 32.28 | 32.08 | 32.14 | -0.956% | 12,903 | +24.717% |
| 2025-09-16 | 32.36 | 32.50 | 32.29 | 32.46 | +0.278% | 7,828 | +23.525% |
| 2025-09-15 | 32.26 | 32.38 | 32.26 | 32.37 | +0.605% | 12,991 | +23.868% |
| 2025-09-12 | 32.13 | 32.23 | 32.06 | 32.17 | -0.123% | 13,914 | +24.617% |
| 2025-09-11 | 32.06 | 32.21 | 32.06 | 32.21 | +1.305% | 7,331 | +24.464% |
| 2025-09-10 | 31.81 | 31.99 | 31.76 | 31.80 | +0.173% | 4,177 | +26.089% |
| 2025-09-09 | 31.82 | 31.83 | 31.68 | 31.74 | -0.001% | 6,928 | +26.307% |
| 2025-09-08 | 31.74 | 31.75 | 31.61 | 31.74 | +0.397% | 9,663 | +26.306% |
| 2025-09-05 | 31.80 | 31.80 | 31.55 | 31.61 | +0.878% | 11,848 | +26.807% |
| 2025-09-04 | 31.23 | 31.34 | 31.18 | 31.34 | +0.175% | 16,247 | +27.921% |
| 2025-09-03 | 31.28 | 31.36 | 31.24 | 31.29 | +0.578% | 8,426 | +28.144% |
| 2025-09-02 | 31.19 | 31.19 | 31.07 | 31.11 | -0.765% | 5,075 | +28.885% |
| 2025-08-29 | 31.28 | 31.37 | 31.28 | 31.34 | -0.318% | 4,242 | +27.899% |
| 2025-08-28 | 31.42 | 31.48 | 31.35 | 31.45 | +0.591% | 18,441 | +27.492% |
| 2025-08-27 | 31.03 | 31.26 | 31.02 | 31.26 | -0.164% | 14,042 | +28.247% |
| 2025-08-26 | 31.23 | 31.37 | 31.23 | 31.31 | +0.261% | 15,569 | +28.036% |
| 2025-08-25 | 31.47 | 31.50 | 31.23 | 31.23 | -1.051% | 15,077 | +28.370% |
| 2025-08-22 | 31.20 | 31.59 | 31.20 | 31.56 | +1.993% | 19,146 | +27.021% |
| 2025-08-21 | 31.15 | 31.15 | 30.89 | 30.95 | -0.319% | 26,715 | +29.552% |
| 2025-08-20 | 31.08 | 31.11 | 30.95 | 31.04 | +0.090% | 29,100 | +29.139% |
| 2025-08-19 | 31.16 | 31.19 | 30.97 | 31.02 | -0.221% | 25,564 | +29.255% |
| 2025-08-18 | 31.09 | 31.10 | 30.96 | 31.09 | +0.193% | 17,608 | +28.969% |
| 2025-08-15 | 31.16 | 31.16 | 30.96 | 31.02 | +0.014% | 23,142 | +29.218% |
| 2025-08-14 | 30.93 | 31.02 | 30.77 | 31.02 | -0.399% | 9,487 | +29.237% |
| 2025-08-13 | 31.19 | 31.19 | 31.05 | 31.14 | +0.614% | 8,022 | +28.721% |
| 2025-08-12 | 30.87 | 30.99 | 30.87 | 30.95 | +0.962% | 17,917 | +29.511% |
| 2025-08-11 | 30.74 | 30.74 | 30.49 | 30.66 | +0.065% | 31,009 | +30.757% |
| 2025-08-08 | 30.65 | 30.78 | 30.51 | 30.64 | -0.108% | 25,249 | +30.842% |
| 2025-08-07 | 30.43 | 30.69 | 30.36 | 30.67 | +0.998% | 14,649 | +30.700% |
| 2025-08-06 | 30.37 | 30.37 | 30.18 | 30.37 | +0.710% | 10,399 | +32.005% |
| 2025-08-05 | 30.25 | 30.30 | 30.00 | 30.16 | +0.253% | 25,406 | +32.942% |
| 2025-08-04 | 30.20 | 30.20 | 29.89 | 30.08 | +1.370% | 25,674 | +33.278% |
| 2025-08-01 | 29.96 | 29.96 | 29.48 | 29.67 | -0.022% | 21,712 | +35.103% |
| 2025-07-31 | 29.81 | 29.81 | 29.60 | 29.68 | -0.769% | 18,961 | +35.074% |
| 2025-07-30 | 30.18 | 30.27 | 29.79 | 29.91 | -0.927% | 57,832 | +34.035% |
| 2025-07-29 | 30.36 | 30.46 | 30.09 | 30.19 | -0.292% | 22,411 | +32.792% |
| 2025-07-28 | 30.35 | 30.35 | 30.13 | 30.28 | -1.023% | 45,690 | +32.404% |
| 2025-07-25 | 30.44 | 30.60 | 30.37 | 30.59 | +0.267% | 43,048 | +31.049% |
| 2025-07-24 | 30.51 | 30.72 | 30.49 | 30.51 | -0.675% | 21,317 | +31.400% |
| 2025-07-23 | 30.39 | 30.72 | 30.30 | 30.72 | +1.525% | 25,900 | +30.513% |
| 2025-07-22 | 30.21 | 30.29 | 30.03 | 30.26 | +0.654% | 35,311 | +32.503% |
| 2025-07-21 | 29.81 | 30.21 | 29.81 | 30.06 | +0.755% | 24,941 | +33.370% |
| 2025-07-18 | 29.89 | 30.00 | 29.77 | 29.83 | -0.238% | 12,398 | +34.377% |
| 2025-07-17 | 29.77 | 29.93 | 29.62 | 29.91 | +0.483% | 28,326 | +34.058% |
| 2025-07-16 | 29.70 | 29.77 | 29.51 | 29.76 | +0.190% | 23,269 | +34.705% |
| 2025-07-15 | 29.89 | 29.89 | 29.62 | 29.70 | -0.652% | 46,007 | +34.960% |
| 2025-07-14 | 29.82 | 29.99 | 29.82 | 29.90 | +0.134% | 19,825 | +34.080% |
| 2025-07-11 | 29.78 | 29.90 | 29.76 | 29.86 | -0.234% | 23,396 | +34.260% |
| 2025-07-10 | 30.07 | 30.07 | 29.72 | 29.93 | +0.167% | 19,190 | +33.946% |
| 2025-07-09 | 29.91 | 29.91 | 29.72 | 29.88 | +0.488% | 24,886 | +34.170% |
| 2025-07-08 | 29.53 | 29.78 | 29.48 | 29.73 | +0.723% | 53,693 | +34.824% |
| 2025-07-07 | 29.71 | 29.71 | 29.35 | 29.52 | -1.081% | 48,134 | +35.799% |
| 2025-07-03 | 29.77 | 29.85 | 29.63 | 29.84 | +0.430% | 55,787 | +34.331% |
| 2025-07-02 | 29.53 | 29.72 | 29.49 | 29.72 | +0.597% | 28,514 | +34.909% |
| 2025-07-01 | 29.65 | 29.81 | 29.15 | 29.54 | -0.084% | 354,065 | +35.714% |
| 2025-06-30 | 29.45 | 29.57 | 29.38 | 29.56 | +0.621% | 2,427 | +35.600% |
| 2025-06-27 | 29.45 | 29.57 | 29.30 | 29.38 | -0.021% | 15,997 | +36.443% |
| 2025-06-26 | 29.34 | 29.44 | 29.22 | 29.39 | +1.216% | 13,428 | +36.413% |
| 2025-06-25 | 29.14 | 29.15 | 28.96 | 29.04 | -0.860% | 20,453 | +38.073% |
| 2025-06-24 | 29.13 | 29.29 | 29.10 | 29.29 | +1.609% | 8,256 | +36.885% |
| 2025-06-23 | 28.75 | 28.90 | 28.62 | 28.82 | +0.644% | 6,812 | +39.087% |
| 2025-06-20 | 28.71 | 28.73 | 28.57 | 28.64 | -0.593% | 14,171 | +39.982% |
| 2025-06-18 | 28.80 | 29.11 | 28.66 | 28.81 | +0.384% | 47,640 | +39.153% |
| 2025-06-17 | 29.11 | 29.11 | 28.68 | 28.70 | -2.282% | 23,402 | +39.687% |
| 2025-06-16 | 29.69 | 29.73 | 28.90 | 29.37 | +0.325% | 12,536 | +36.500% |
| 2025-06-13 | 29.41 | 29.43 | 29.18 | 29.27 | -1.165% | 7,538 | +36.943% |
| 2025-06-12 | 29.60 | 29.70 | 29.54 | 29.62 | +0.663% | 4,942 | +35.348% |
| 2025-06-11 | 29.41 | 29.53 | 29.41 | 29.43 | +0.390% | 2,408 | +36.245% |
| 2025-06-10 | 29.39 | 29.41 | 29.24 | 29.31 | +0.003% | 3,585 | +36.776% |
| 2025-06-09 | 29.25 | 29.31 | 29.13 | 29.31 | +0.774% | 23,474 | +36.779% |
| 2025-06-06 | 29.15 | 29.15 | 29.03 | 29.09 | +0.152% | 17,273 | +37.837% |
| 2025-06-05 | 29.19 | 29.19 | 28.98 | 29.04 | +0.020% | 18,244 | +38.047% |
| 2025-06-04 | 28.91 | 29.14 | 28.91 | 29.03 | +0.658% | 41,068 | +38.075% |
| 2025-06-03 | 28.77 | 28.92 | 28.75 | 28.84 | -0.637% | 17,423 | +38.984% |
| 2025-06-02 | 28.81 | 29.03 | 28.80 | 29.03 | +1.522% | 10,668 | +38.099% |
| 2025-05-30 | 28.64 | 28.64 | 28.52 | 28.59 | -0.910% | 2,878 | +40.200% |
| 2025-05-29 | 28.79 | 28.95 | 28.73 | 28.86 | +0.635% | 6,902 | +38.925% |
| 2025-05-28 | 28.66 | 28.75 | 28.66 | 28.68 | -0.640% | 40,128 | +39.807% |
| 2025-05-27 | 28.86 | 28.93 | 28.80 | 28.86 | +0.971% | 18,510 | +38.912% |
| 2025-05-23 | 28.47 | 28.65 | 28.46 | 28.58 | +0.113% | 5,879 | +40.261% |
| 2025-05-22 | 28.44 | 28.62 | 28.44 | 28.55 | -0.226% | 16,519 | +40.419% |
| 2025-05-21 | 28.84 | 28.90 | 28.61 | 28.61 | -0.018% | 22,294 | +40.102% |
| 2025-05-20 | 28.58 | 28.68 | 28.54 | 28.62 | +0.367% | 17,942 | +40.077% |
| 2025-05-19 | 28.30 | 28.56 | 28.30 | 28.52 | +0.760% | 8,328 | +40.591% |
| 2025-05-16 | 28.23 | 28.32 | 28.19 | 28.30 | +0.319% | 12,931 | +41.660% |
| 2025-05-15 | 28.18 | 28.26 | 28.09 | 28.21 | +0.410% | 11,193 | +42.111% |
| 2025-05-14 | 28.15 | 28.19 | 28.02 | 28.09 | +0.250% | 16,768 | +42.694% |
| 2025-05-13 | 27.93 | 28.07 | 27.83 | 28.02 | +0.891% | 17,987 | +43.051% |
| 2025-05-12 | 28.01 | 28.01 | 27.70 | 27.78 | +0.789% | 13,679 | +44.326% |
| 2025-05-09 | 27.54 | 27.62 | 27.48 | 27.56 | +0.755% | 30,256 | +45.464% |
| 2025-05-08 | 27.42 | 27.44 | 27.32 | 27.35 | +0.049% | 3,297 | +46.563% |
| 2025-05-07 | 27.38 | 27.44 | 27.26 | 27.34 | -0.655% | 23,422 | +46.635% |
| 2025-05-06 | 27.44 | 27.58 | 27.44 | 27.52 | +0.164% | 18,937 | +45.675% |
| 2025-05-05 | 27.47 | 27.59 | 27.45 | 27.48 | +0.568% | 16,695 | +45.913% |
| 2025-05-02 | 27.34 | 27.46 | 27.31 | 27.32 | +1.884% | 24,913 | +46.742% |
| 2025-05-01 | 26.86 | 26.86 | 26.72 | 26.81 | -0.019% | 6,435 | +49.507% |
| 2025-04-30 | 26.69 | 26.82 | 26.66 | 26.82 | +0.112% | 14,313 | +49.478% |
| 2025-04-29 | 26.78 | 26.84 | 26.70 | 26.79 | +0.582% | 21,904 | +49.645% |
| 2025-04-28 | 26.49 | 26.68 | 26.49 | 26.64 | +0.680% | 4,716 | +50.516% |
| 2025-04-25 | 26.35 | 26.49 | 26.34 | 26.45 | +0.057% | 20,512 | +51.540% |
| 2025-04-24 | 26.26 | 26.48 | 26.25 | 26.44 | +1.497% | 12,626 | +51.626% |
| 2025-04-23 | 26.38 | 26.38 | 25.99 | 26.05 | +0.560% | 15,271 | +53.896% |
| 2025-04-22 | 25.85 | 26.00 | 25.83 | 25.91 | +1.708% | 21,887 | +54.758% |
| 2025-04-21 | 25.55 | 25.74 | 25.26 | 25.47 | -0.547% | 29,134 | +57.401% |
| 2025-04-17 | 25.55 | 25.79 | 25.55 | 25.61 | +0.799% | 9,796 | +56.540% |
| 2025-04-16 | 25.52 | 25.65 | 25.36 | 25.41 | -0.263% | 20,660 | +57.791% |
| 2025-04-15 | 25.52 | 25.60 | 25.35 | 25.47 | 0.000% | 25,776 | +57.376% |