VSLU
Applied Finance Valuation Large Cap ETF
stockNYSEETF
At CloseOct 2, 2026 12:53:52 PM EDT
48.86USD+0.639%(+0.31)18,826
VSLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.91 | 49.00 | 48.70 | 48.86 | +0.630% | 18,826 | 0.000% |
| 2026-10-01 | 48.67 | 49.95 | 48.38 | 48.55 | +0.041% | 15,479 | +0.630% |
| 2026-09-30 | 48.89 | 49.06 | 48.53 | 48.53 | -0.431% | 24,228 | +0.672% |
| 2026-09-29 | 48.81 | 48.81 | 48.61 | 48.74 | -0.225% | 17,037 | +0.238% |
| 2026-09-28 | 48.99 | 49.07 | 48.80 | 48.85 | -0.484% | 26,008 | +0.012% |
| 2026-09-25 | 48.85 | 49.09 | 48.81 | 49.09 | +0.569% | 11,768 | -0.472% |
| 2026-09-24 | 48.56 | 48.85 | 48.56 | 48.81 | +0.103% | 19,131 | +0.094% |
| 2026-09-23 | 49.12 | 49.12 | 48.69 | 48.76 | -0.826% | 14,678 | +0.197% |
| 2026-09-22 | 49.32 | 49.42 | 49.16 | 49.17 | -0.130% | 26,539 | -0.630% |
| 2026-09-21 | 48.79 | 49.31 | 48.70 | 49.23 | +1.487% | 35,543 | -0.760% |
| 2026-09-18 | 48.63 | 48.65 | 48.41 | 48.51 | -0.236% | 12,859 | +0.716% |
| 2026-09-17 | 48.66 | 48.66 | 48.44 | 48.62 | +0.980% | 10,709 | +0.479% |
| 2026-09-16 | 48.48 | 48.52 | 47.95 | 48.15 | -0.332% | 30,878 | +1.463% |
| 2026-09-15 | 48.60 | 48.61 | 48.30 | 48.31 | -0.633% | 17,872 | +1.126% |
| 2026-09-14 | 48.42 | 48.69 | 48.36 | 48.62 | +0.227% | 22,207 | +0.485% |
| 2026-09-11 | 48.55 | 48.61 | 48.47 | 48.51 | +0.999% | 29,160 | +0.713% |
| 2026-09-10 | 48.05 | 48.16 | 48.01 | 48.03 | -0.394% | 35,972 | +1.720% |
| 2026-09-09 | 48.36 | 48.36 | 48.13 | 48.22 | -0.536% | 23,857 | +1.319% |
| 2026-09-08 | 48.87 | 48.87 | 48.45 | 48.48 | -1.202% | 14,012 | +0.776% |
| 2026-09-04 | 49.31 | 49.31 | 49.01 | 49.07 | -0.608% | 24,510 | -0.436% |
| 2026-09-03 | 49.17 | 49.46 | 49.06 | 49.37 | +0.879% | 26,305 | -1.041% |
| 2026-09-02 | 48.66 | 48.99 | 48.66 | 48.94 | +0.762% | 13,690 | -0.172% |
| 2026-09-01 | 48.61 | 48.79 | 48.50 | 48.57 | -0.573% | 7,474 | +0.589% |
| 2026-08-31 | 48.97 | 48.97 | 48.75 | 48.85 | -0.517% | 26,945 | +0.012% |
| 2026-08-28 | 49.28 | 49.40 | 49.05 | 49.10 | -0.215% | 39,788 | -0.505% |
| 2026-08-27 | 49.04 | 49.30 | 49.04 | 49.21 | +0.799% | 16,691 | -0.719% |
| 2026-08-26 | 48.94 | 48.99 | 48.80 | 48.82 | -0.308% | 8,735 | +0.074% |
| 2026-08-25 | 48.98 | 49.06 | 48.84 | 48.97 | +0.274% | 8,655 | -0.235% |
| 2026-08-24 | 48.79 | 48.88 | 48.79 | 48.84 | +0.138% | 9,685 | +0.039% |
| 2026-08-21 | 48.86 | 48.89 | 48.74 | 48.77 | +0.507% | 25,866 | +0.176% |
| 2026-08-20 | 48.79 | 48.88 | 48.52 | 48.52 | -0.850% | 32,488 | +0.684% |
| 2026-08-19 | 48.97 | 49.17 | 48.90 | 48.94 | +0.700% | 17,366 | -0.172% |
| 2026-08-18 | 48.69 | 48.77 | 48.60 | 48.60 | -0.144% | 18,881 | +0.527% |
| 2026-08-17 | 49.00 | 49.00 | 48.65 | 48.67 | -0.856% | 21,970 | +0.382% |
| 2026-08-14 | 49.14 | 49.20 | 49.06 | 49.09 | -0.386% | 25,691 | -0.477% |
| 2026-08-13 | 49.17 | 49.29 | 49.05 | 49.28 | +0.736% | 26,250 | -0.860% |
| 2026-08-12 | 48.87 | 48.95 | 48.83 | 48.92 | +0.101% | 15,601 | -0.131% |
| 2026-08-11 | 49.06 | 49.18 | 48.86 | 48.87 | -0.487% | 9,386 | -0.030% |
| 2026-08-10 | 49.11 | 49.16 | 49.00 | 49.11 | -0.163% | 15,356 | -0.517% |
| 2026-08-07 | 49.07 | 49.20 | 49.04 | 49.19 | +0.491% | 14,400 | -0.680% |
| 2026-08-06 | 49.08 | 49.10 | 48.80 | 48.95 | +0.061% | 18,172 | -0.192% |
| 2026-08-05 | 49.21 | 49.27 | 48.91 | 48.92 | +0.369% | 16,537 | -0.131% |
| 2026-08-04 | 48.32 | 48.85 | 48.32 | 48.74 | +1.436% | 12,347 | +0.238% |
| 2026-08-03 | 48.01 | 48.20 | 47.98 | 48.05 | +1.158% | 29,933 | +1.677% |
| 2026-07-31 | 47.15 | 47.60 | 46.99 | 47.50 | +0.232% | 25,767 | +2.855% |
| 2026-07-30 | 47.29 | 47.44 | 47.03 | 47.39 | +0.403% | 9,204 | +3.093% |
| 2026-07-29 | 47.52 | 47.87 | 47.20 | 47.20 | -0.944% | 12,910 | +3.508% |
| 2026-07-28 | 47.36 | 47.72 | 47.33 | 47.65 | +1.057% | 24,636 | +2.531% |
| 2026-07-27 | 47.43 | 47.43 | 47.06 | 47.15 | +0.515% | 12,551 | +3.615% |
| 2026-07-24 | 46.69 | 47.15 | 46.69 | 46.91 | +0.774% | 22,058 | +4.148% |
| 2026-07-23 | 46.63 | 46.63 | 46.44 | 46.55 | -1.359% | 14,025 | +4.954% |
| 2026-07-22 | 47.19 | 47.34 | 47.18 | 47.19 | -0.028% | 10,471 | +3.527% |
| 2026-07-21 | 47.21 | 47.29 | 47.09 | 47.20 | +0.414% | 24,927 | +3.498% |
| 2026-07-20 | 47.20 | 47.29 | 47.01 | 47.01 | -0.529% | 13,575 | +3.927% |
| 2026-07-17 | 47.29 | 47.37 | 47.15 | 47.26 | -0.858% | 9,610 | +3.377% |
| 2026-07-16 | 47.76 | 47.86 | 47.61 | 47.67 | +0.314% | 10,089 | +2.490% |
| 2026-07-15 | 47.35 | 47.60 | 47.35 | 47.52 | +0.785% | 24,289 | +2.811% |
| 2026-07-14 | 47.11 | 47.22 | 47.10 | 47.15 | -0.042% | 173,708 | +3.618% |
| 2026-07-13 | 47.42 | 47.57 | 47.17 | 47.17 | -0.422% | 14,023 | +3.574% |
| 2026-07-10 | 47.40 | 47.47 | 47.23 | 47.37 | +0.637% | 24,512 | +3.137% |
| 2026-07-09 | 46.78 | 47.13 | 46.71 | 47.07 | +0.213% | 17,874 | +3.794% |
| 2026-07-08 | 46.72 | 47.01 | 46.65 | 46.97 | -0.231% | 11,944 | +4.015% |
| 2026-07-07 | 47.20 | 47.20 | 46.97 | 47.08 | +0.223% | 25,073 | +3.775% |
| 2026-07-06 | 46.86 | 47.03 | 46.74 | 46.97 | +0.411% | 16,625 | +4.007% |
| 2026-07-02 | 46.63 | 46.86 | 46.55 | 46.78 | +0.642% | 17,443 | +4.434% |
| 2026-07-01 | 46.27 | 46.68 | 46.27 | 46.48 | +0.513% | 167,274 | +5.104% |
| 2026-06-30 | 46.02 | 46.27 | 45.96 | 46.25 | +0.699% | 13,206 | +5.643% |
| 2026-06-29 | 46.03 | 46.05 | 45.76 | 45.93 | +0.725% | 19,946 | +6.381% |
| 2026-06-26 | 45.13 | 45.65 | 45.13 | 45.59 | +0.120% | 78,486 | +7.153% |
| 2026-06-25 | 45.48 | 45.54 | 44.95 | 45.54 | +0.128% | 16,425 | +7.282% |
| 2026-06-24 | 45.55 | 45.88 | 45.42 | 45.48 | -0.007% | 26,914 | +7.418% |
| 2026-06-23 | 45.42 | 45.67 | 45.39 | 45.49 | -0.448% | 17,985 | +7.411% |
| 2026-06-22 | 46.03 | 46.12 | 45.65 | 45.69 | -0.846% | 38,501 | +6.929% |
| 2026-06-18 | 46.13 | 46.22 | 45.97 | 46.08 | +0.348% | 69,885 | +6.024% |
| 2026-06-17 | 46.61 | 46.61 | 45.77 | 45.92 | -1.269% | 14,088 | +6.394% |
| 2026-06-16 | 46.63 | 46.72 | 46.51 | 46.51 | -0.428% | 19,026 | +5.044% |
| 2026-06-15 | 46.53 | 46.87 | 46.53 | 46.71 | +1.423% | 22,079 | +4.594% |
| 2026-06-12 | 45.74 | 46.22 | 45.74 | 46.05 | +0.199% | 25,401 | +6.082% |
| 2026-06-11 | 45.41 | 45.98 | 45.26 | 45.96 | +1.087% | 17,982 | +6.294% |
| 2026-06-10 | 45.93 | 46.08 | 45.42 | 45.47 | -1.369% | 8,057 | +7.449% |
| 2026-06-09 | 46.25 | 46.25 | 45.40 | 46.10 | -0.062% | 38,509 | +5.978% |
| 2026-06-08 | 46.40 | 46.57 | 46.13 | 46.13 | -0.493% | 36,839 | +5.912% |
| 2026-06-05 | 47.03 | 47.10 | 46.27 | 46.36 | -1.744% | 21,300 | +5.390% |
| 2026-06-04 | 46.84 | 47.22 | 46.84 | 47.18 | +0.709% | 375,778 | +3.553% |
| 2026-06-03 | 46.98 | 46.98 | 46.80 | 46.85 | -0.851% | 10,221 | +4.287% |
| 2026-06-02 | 47.22 | 47.40 | 47.16 | 47.25 | -0.368% | 32,440 | +3.399% |
| 2026-06-01 | 47.33 | 47.52 | 47.23 | 47.42 | +0.226% | 20,653 | +3.019% |
| 2026-05-29 | 47.35 | 47.40 | 47.26 | 47.32 | +0.334% | 23,835 | +3.251% |
| 2026-05-28 | 46.95 | 47.50 | 46.95 | 47.16 | +0.512% | 284,295 | +3.596% |
| 2026-05-27 | 46.78 | 46.92 | 46.78 | 46.92 | +0.467% | 47,813 | +4.126% |
| 2026-05-26 | 46.76 | 46.77 | 46.63 | 46.70 | +0.095% | 23,051 | +4.612% |
| 2026-05-22 | 46.78 | 46.78 | 46.60 | 46.66 | +0.361% | 12,820 | +4.712% |
| 2026-05-21 | 46.23 | 46.55 | 46.19 | 46.49 | +0.172% | 50,915 | +5.089% |
| 2026-05-20 | 46.12 | 46.41 | 46.10 | 46.41 | +0.804% | 16,980 | +5.270% |
| 2026-05-19 | 46.09 | 46.24 | 45.94 | 46.04 | -0.540% | 7,158 | +6.116% |
| 2026-05-18 | 46.39 | 46.39 | 46.07 | 46.29 | +0.145% | 18,920 | +5.543% |
| 2026-05-15 | 46.22 | 46.53 | 46.22 | 46.22 | -0.863% | 6,848 | +5.696% |
| 2026-05-14 | 46.34 | 46.72 | 46.34 | 46.63 | +0.928% | 8,268 | +4.784% |
| 2026-05-13 | 45.88 | 46.38 | 45.88 | 46.20 | +0.438% | 89,780 | +5.756% |
| 2026-05-12 | 45.86 | 46.00 | 45.79 | 46.00 | +0.208% | 11,427 | +6.219% |
| 2026-05-11 | 45.78 | 46.05 | 45.78 | 45.90 | -0.261% | 18,600 | +6.440% |
| 2026-05-08 | 46.05 | 46.08 | 45.93 | 46.02 | +0.259% | 7,023 | +6.163% |
| 2026-05-07 | 45.90 | 46.20 | 45.90 | 45.90 | -0.182% | 21,865 | +6.437% |
| 2026-05-06 | 45.60 | 45.99 | 45.60 | 45.98 | +1.356% | 16,567 | +6.244% |
| 2026-05-05 | 45.24 | 45.44 | 45.20 | 45.37 | +0.586% | 32,297 | +7.684% |
| 2026-05-04 | 45.27 | 45.32 | 44.99 | 45.11 | -0.528% | 32,424 | +8.315% |
| 2026-05-01 | 45.52 | 45.62 | 45.34 | 45.34 | +0.181% | 15,657 | +7.744% |
| 2026-04-30 | 45.18 | 45.32 | 44.84 | 45.26 | +0.364% | 26,429 | +7.938% |
| 2026-04-29 | 45.07 | 45.10 | 44.94 | 45.10 | -0.101% | 8,162 | +8.332% |
| 2026-04-28 | 45.14 | 45.21 | 45.04 | 45.14 | -0.377% | 36,488 | +8.223% |
| 2026-04-27 | 45.13 | 45.39 | 45.13 | 45.31 | +0.117% | 17,429 | +7.814% |
| 2026-04-24 | 44.86 | 45.31 | 44.86 | 45.26 | +0.605% | 36,800 | +7.940% |
| 2026-04-23 | 45.27 | 45.27 | 44.69 | 44.99 | -0.628% | 23,751 | +8.593% |
| 2026-04-22 | 45.09 | 45.27 | 45.09 | 45.27 | +0.786% | 7,417 | +7.911% |
| 2026-04-21 | 45.15 | 45.40 | 44.86 | 44.92 | -0.989% | 19,891 | +8.759% |
| 2026-04-20 | 45.31 | 45.39 | 45.23 | 45.37 | -0.286% | 30,218 | +7.683% |
| 2026-04-17 | 45.20 | 45.56 | 45.12 | 45.50 | +1.427% | 45,991 | +7.376% |
| 2026-04-16 | 44.86 | 44.92 | 44.66 | 44.86 | +0.089% | 39,692 | +8.908% |
| 2026-04-15 | 44.42 | 44.82 | 44.42 | 44.82 | +1.128% | 14,716 | +9.005% |
| 2026-04-14 | 43.90 | 44.36 | 43.90 | 44.32 | +1.326% | 38,470 | +10.235% |
| 2026-04-13 | 43.21 | 43.74 | 43.21 | 43.74 | +0.799% | 50,457 | +11.696% |
| 2026-04-10 | 43.48 | 43.55 | 43.35 | 43.39 | -0.246% | 30,074 | +12.589% |
| 2026-04-09 | 43.13 | 43.53 | 43.13 | 43.50 | +1.564% | 19,080 | +12.313% |
| 2026-04-08 | 43.31 | 43.38 | 42.83 | 42.83 | +1.513% | 43,086 | +14.070% |
| 2026-04-07 | 42.06 | 42.19 | 41.81 | 42.19 | -0.280% | 25,767 | +15.796% |
| 2026-04-06 | 42.07 | 42.31 | 42.07 | 42.31 | +0.547% | 39,011 | +15.472% |
| 2026-04-02 | 41.52 | 42.08 | 41.50 | 42.08 | -1.452% | 40,223 | +16.103% |
| 2026-04-01 | 41.95 | 42.70 | 41.95 | 42.70 | +2.129% | 73,122 | +14.417% |
| 2026-03-31 | 41.10 | 41.87 | 41.04 | 41.81 | +2.778% | 97,403 | +16.852% |
| 2026-03-30 | 40.90 | 41.01 | 40.55 | 40.68 | -0.301% | 54,032 | +20.098% |
| 2026-03-27 | 41.21 | 41.24 | 40.80 | 40.80 | -1.775% | 58,735 | +19.737% |
| 2026-03-26 | 41.84 | 42.04 | 41.50 | 41.54 | -1.409% | 28,603 | +17.612% |
| 2026-03-25 | 42.19 | 42.32 | 42.08 | 42.13 | +0.573% | 38,630 | +15.955% |
| 2026-03-24 | 41.84 | 42.14 | 41.84 | 41.89 | -0.608% | 24,258 | +16.619% |
| 2026-03-23 | 42.23 | 42.49 | 42.09 | 42.15 | +1.151% | 29,616 | +15.910% |
| 2026-03-20 | 42.09 | 42.09 | 41.52 | 41.67 | -1.288% | 86,688 | +17.244% |
| 2026-03-19 | 41.98 | 42.35 | 41.98 | 42.21 | -0.251% | 36,904 | +15.735% |
| 2026-03-18 | 42.68 | 42.69 | 42.30 | 42.32 | -1.559% | 26,704 | +15.444% |
| 2026-03-17 | 43.06 | 43.13 | 42.95 | 42.99 | +0.347% | 92,228 | +13.645% |
| 2026-03-16 | 42.81 | 42.96 | 42.74 | 42.84 | +0.958% | 27,417 | +14.039% |
| 2026-03-13 | 43.02 | 43.02 | 42.43 | 42.44 | -0.853% | 19,335 | +15.131% |
| 2026-03-12 | 43.14 | 43.16 | 42.80 | 42.80 | -1.496% | 163,395 | +14.150% |
| 2026-03-11 | 43.52 | 43.54 | 43.15 | 43.45 | -0.275% | 17,969 | +12.442% |
| 2026-03-10 | 43.60 | 43.87 | 43.42 | 43.57 | -0.080% | 37,026 | +12.132% |
| 2026-03-09 | 42.85 | 43.62 | 42.72 | 43.60 | +0.821% | 34,674 | +12.042% |
| 2026-03-06 | 43.32 | 43.45 | 43.14 | 43.25 | -1.905% | 92,595 | +12.962% |
| 2026-03-05 | 43.80 | 44.09 | 43.45 | 44.09 | +0.227% | 46,604 | +10.810% |
| 2026-03-04 | 43.92 | 44.16 | 43.81 | 43.99 | +0.376% | 151,995 | +11.062% |
| 2026-03-03 | 43.62 | 43.97 | 43.27 | 43.83 | -0.781% | 56,420 | +11.480% |
| 2026-03-02 | 43.89 | 44.26 | 43.89 | 44.17 | +0.091% | 55,791 | +10.609% |
| 2026-02-27 | 43.81 | 44.13 | 43.81 | 44.13 | -0.124% | 43,876 | +10.709% |
| 2026-02-26 | 44.48 | 44.48 | 43.95 | 44.18 | -1.330% | 65,880 | +10.572% |
| 2026-02-25 | 44.38 | 44.78 | 44.30 | 44.78 | +1.358% | 51,177 | +9.102% |
| 2026-02-24 | 43.76 | 44.18 | 43.76 | 44.18 | +0.810% | 38,250 | +10.584% |
| 2026-02-23 | 44.39 | 44.81 | 43.52 | 43.82 | -1.117% | 31,724 | +11.480% |
| 2026-02-20 | 43.80 | 44.44 | 43.80 | 44.32 | +0.136% | 52,467 | +10.235% |
| 2026-02-19 | 43.82 | 44.44 | 43.79 | 44.26 | +0.500% | 47,696 | +10.384% |
| 2026-02-18 | 43.86 | 44.12 | 43.86 | 44.04 | +0.605% | 49,133 | +10.936% |
| 2026-02-17 | 43.56 | 43.91 | 43.28 | 43.77 | +0.263% | 292,636 | +11.607% |
| 2026-02-13 | 43.81 | 43.98 | 43.57 | 43.66 | -0.297% | 59,327 | +11.901% |
| 2026-02-12 | 44.55 | 44.60 | 43.75 | 43.79 | -1.706% | 50,489 | +11.569% |
| 2026-02-11 | 44.63 | 44.64 | 44.45 | 44.55 | +0.045% | 16,587 | +9.666% |
| 2026-02-10 | 44.68 | 44.70 | 44.50 | 44.53 | -0.269% | 63,660 | +9.715% |
| 2026-02-09 | 44.35 | 44.69 | 44.33 | 44.65 | +0.315% | 65,956 | +9.420% |
| 2026-02-06 | 44.15 | 44.53 | 44.10 | 44.51 | +1.436% | 24,629 | +9.764% |
| 2026-02-05 | 43.97 | 44.04 | 43.73 | 43.88 | -0.702% | 76,877 | +11.340% |
| 2026-02-04 | 44.33 | 44.35 | 43.94 | 44.19 | -0.248% | 81,664 | +10.559% |
| 2026-02-03 | 44.73 | 44.73 | 44.04 | 44.30 | -0.942% | 83,873 | +10.284% |
| 2026-02-02 | 44.21 | 44.78 | 44.21 | 44.72 | +0.626% | 106,838 | +9.246% |
| 2026-01-30 | 44.35 | 44.52 | 44.15 | 44.44 | -0.352% | 120,111 | +9.930% |
| 2026-01-29 | 44.68 | 45.13 | 39.80 | 44.60 | +0.090% | 50,434 | +9.543% |
| 2026-01-28 | 44.75 | 44.75 | 44.52 | 44.56 | -0.157% | 36,010 | +9.641% |
| 2026-01-27 | 44.53 | 44.69 | 44.53 | 44.63 | +0.450% | 46,904 | +9.469% |
| 2026-01-26 | 44.28 | 44.48 | 44.28 | 44.43 | +0.751% | 33,462 | +9.962% |
| 2026-01-23 | 43.98 | 44.49 | 43.98 | 44.10 | +0.295% | 45,462 | +10.788% |
| 2026-01-22 | 44.04 | 44.11 | 43.92 | 43.97 | +0.623% | 65,698 | +11.115% |
| 2026-01-21 | 43.37 | 43.88 | 43.30 | 43.70 | +0.989% | 37,146 | +11.807% |
| 2026-01-20 | 43.58 | 43.70 | 43.24 | 43.27 | -2.094% | 24,179 | +12.913% |
| 2026-01-16 | 44.27 | 44.31 | 44.17 | 44.19 | -0.205% | 33,497 | +10.548% |
| 2026-01-15 | 44.42 | 44.50 | 44.25 | 44.29 | +0.242% | 24,775 | +10.322% |
| 2026-01-14 | 44.21 | 44.23 | 43.99 | 44.18 | -0.396% | 32,609 | +10.589% |
| 2026-01-13 | 44.47 | 44.52 | 43.99 | 44.35 | -0.444% | 36,644 | +10.151% |
| 2026-01-12 | 44.28 | 44.58 | 44.28 | 44.55 | +0.093% | 25,644 | +9.662% |
| 2026-01-09 | 44.36 | 44.58 | 44.33 | 44.51 | +0.542% | 28,019 | +9.764% |
| 2026-01-08 | 44.19 | 44.29 | 44.18 | 44.27 | -0.562% | 23,241 | +10.359% |
| 2026-01-07 | 44.33 | 44.52 | 44.23 | 44.52 | +0.497% | 31,825 | +9.739% |
| 2026-01-06 | 44.09 | 44.31 | 44.09 | 44.30 | +0.545% | 64,808 | +10.284% |
| 2026-01-05 | 43.96 | 44.15 | 43.96 | 44.06 | +0.564% | 33,343 | +10.885% |
| 2026-01-02 | 44.09 | 44.17 | 43.69 | 43.81 | -1.010% | 37,197 | +11.511% |
| 2025-12-31 | 44.11 | 44.26 | 43.91 | 44.26 | +0.178% | 20,871 | +10.384% |
| 2025-12-30 | 44.11 | 44.50 | 44.11 | 44.18 | -0.200% | 41,191 | +10.580% |
| 2025-12-29 | 44.20 | 44.28 | 44.13 | 44.27 | -0.248% | 15,589 | +10.359% |
| 2025-12-26 | 44.26 | 44.40 | 44.26 | 44.38 | -0.805% | 14,631 | +10.086% |
| 2025-12-24 | 44.19 | 44.74 | 44.17 | 44.74 | +0.948% | 7,766 | +9.200% |
| 2025-12-23 | 44.09 | 44.42 | 44.09 | 44.32 | +0.480% | 27,955 | +10.235% |
| 2025-12-22 | 44.13 | 44.16 | 44.04 | 44.11 | +0.406% | 49,480 | +10.763% |
| 2025-12-19 | 43.84 | 43.93 | 43.80 | 43.93 | +0.780% | 104,260 | +11.213% |
| 2025-12-18 | 43.63 | 43.75 | 43.44 | 43.59 | +0.600% | 19,015 | +12.081% |
| 2025-12-17 | 43.78 | 43.78 | 43.31 | 43.33 | -0.960% | 14,711 | +12.753% |
| 2025-12-16 | 43.80 | 43.86 | 43.51 | 43.75 | -0.342% | 74,771 | +11.671% |
| 2025-12-15 | 43.93 | 43.93 | 43.75 | 43.90 | -0.136% | 27,564 | +11.289% |
| 2025-12-12 | 44.35 | 44.35 | 43.84 | 43.96 | -0.991% | 34,740 | +11.137% |
| 2025-12-11 | 44.18 | 44.40 | 44.14 | 44.40 | +0.589% | 21,248 | +10.036% |
| 2025-12-10 | 43.91 | 44.26 | 43.89 | 44.14 | +0.318% | 364,384 | +10.684% |
| 2025-12-09 | 44.19 | 44.19 | 43.94 | 44.00 | -0.136% | 27,807 | +11.036% |
| 2025-12-08 | 44.16 | 44.18 | 43.94 | 44.06 | -0.362% | 31,525 | +10.885% |
| 2025-12-05 | 44.31 | 44.31 | 44.10 | 44.22 | +0.249% | 15,088 | +10.484% |
| 2025-12-04 | 44.16 | 44.17 | 43.96 | 44.11 | -0.050% | 14,433 | +10.759% |
| 2025-12-03 | 44.04 | 44.22 | 43.99 | 44.13 | +0.163% | 25,351 | +10.704% |
| 2025-12-02 | 44.02 | 44.14 | 43.96 | 44.06 | +0.200% | 319,734 | +10.885% |
| 2025-12-01 | 43.89 | 44.14 | 43.89 | 43.97 | -0.561% | 11,574 | +11.107% |
| 2025-11-28 | 44.06 | 44.22 | 43.93 | 44.22 | +0.477% | 4,024 | +10.484% |
| 2025-11-26 | 43.85 | 44.11 | 43.85 | 44.01 | +0.411% | 39,109 | +11.011% |
| 2025-11-25 | 43.33 | 43.84 | 43.30 | 43.83 | +1.107% | 73,215 | +11.467% |
| 2025-11-24 | 43.02 | 43.38 | 42.90 | 43.35 | +1.689% | 83,077 | +12.701% |
| 2025-11-21 | 42.26 | 43.02 | 42.22 | 42.63 | +1.042% | 39,985 | +14.605% |
| 2025-11-20 | 43.35 | 43.36 | 42.12 | 42.19 | -1.080% | 30,663 | +15.799% |
| 2025-11-19 | 42.48 | 42.96 | 42.48 | 42.65 | +0.569% | 11,631 | +14.548% |
| 2025-11-18 | 42.57 | 42.71 | 42.29 | 42.41 | -0.865% | 28,224 | +15.199% |
| 2025-11-17 | 43.22 | 43.22 | 42.62 | 42.78 | -0.650% | 25,730 | +14.203% |
| 2025-11-14 | 42.77 | 43.28 | 42.77 | 43.06 | -0.185% | 14,042 | +13.460% |
| 2025-11-13 | 43.49 | 43.63 | 43.14 | 43.14 | -1.281% | 28,851 | +13.250% |
| 2025-11-12 | 43.78 | 43.81 | 43.63 | 43.70 | -0.137% | 57,666 | +11.799% |
| 2025-11-11 | 43.51 | 43.79 | 43.46 | 43.76 | +0.367% | 35,633 | +11.645% |
| 2025-11-10 | 43.44 | 43.61 | 43.20 | 43.60 | +1.372% | 19,923 | +12.055% |
| 2025-11-07 | 42.80 | 43.01 | 42.54 | 43.01 | +0.047% | 113,025 | +13.592% |
| 2025-11-06 | 43.33 | 43.33 | 42.93 | 42.99 | -2.913% | 26,700 | +13.645% |
| 2025-11-05 | 43.37 | 44.28 | 43.35 | 44.28 | +2.287% | 35,476 | +10.334% |
| 2025-11-04 | 43.41 | 43.51 | 43.23 | 43.29 | -0.870% | 26,800 | +12.857% |
| 2025-11-03 | 43.78 | 43.78 | 43.55 | 43.67 | -0.137% | 31,272 | +11.875% |
| 2025-10-31 | 43.81 | 43.86 | 43.67 | 43.73 | -0.091% | 9,469 | +11.722% |
| 2025-10-30 | 43.81 | 44.05 | 43.77 | 43.77 | -0.865% | 19,636 | +11.620% |
| 2025-10-29 | 44.26 | 44.31 | 44.03 | 44.15 | -0.176% | 454,449 | +10.654% |
| 2025-10-28 | 44.10 | 44.31 | 44.06 | 44.23 | +0.427% | 22,385 | +10.459% |
| 2025-10-27 | 43.89 | 44.05 | 43.88 | 44.04 | +1.199% | 20,626 | +10.930% |
| 2025-10-24 | 43.51 | 43.60 | 43.44 | 43.52 | +0.881% | 20,859 | +12.261% |
| 2025-10-23 | 43.00 | 43.21 | 43.00 | 43.14 | +0.371% | 18,599 | +13.250% |
| 2025-10-22 | 43.20 | 43.23 | 42.78 | 42.98 | -0.475% | 31,985 | +13.670% |
| 2025-10-21 | 43.14 | 43.22 | 43.04 | 43.19 | +0.106% | 12,025 | +13.130% |
| 2025-10-20 | 42.96 | 43.18 | 42.95 | 43.14 | +1.078% | 23,700 | +13.250% |
| 2025-10-17 | 42.32 | 42.72 | 42.31 | 42.68 | +0.703% | 47,795 | +14.470% |
| 2025-10-16 | 42.70 | 42.70 | 42.19 | 42.38 | -0.371% | 21,956 | +15.275% |
| 2025-10-15 | 42.76 | 42.80 | 42.33 | 42.54 | +0.240% | 42,204 | +14.847% |
| 2025-10-14 | 42.02 | 42.64 | 42.02 | 42.44 | -0.216% | 46,408 | +15.123% |
| 2025-10-13 | 42.32 | 42.53 | 42.32 | 42.53 | +1.262% | 58,441 | +14.874% |
| 2025-10-10 | 43.09 | 43.12 | 41.98 | 42.00 | -2.257% | 25,589 | +16.324% |
| 2025-10-09 | 43.26 | 43.26 | 42.90 | 42.97 | -0.395% | 21,502 | +13.698% |
| 2025-10-08 | 43.07 | 43.16 | 43.07 | 43.14 | +0.392% | 17,430 | +13.249% |
| 2025-10-07 | 43.13 | 43.13 | 42.88 | 42.97 | -0.135% | 34,302 | +13.693% |
| 2025-10-06 | 43.06 | 43.16 | 42.93 | 43.03 | -0.052% | 31,996 | +13.539% |
| 2025-10-03 | 43.11 | 43.25 | 43.04 | 43.05 | -0.065% | 13,387 | +13.481% |
| 2025-10-02 | 43.09 | 43.10 | 42.81 | 43.08 | +0.379% | 33,590 | +13.408% |
| 2025-10-01 | 42.61 | 42.98 | 42.61 | 42.92 | +0.528% | 12,959 | +13.837% |
| 2025-09-30 | 42.37 | 42.70 | 42.32 | 42.69 | +0.548% | 26,497 | +14.438% |
| 2025-09-29 | 42.61 | 42.62 | 42.36 | 42.46 | +0.167% | 10,928 | +15.066% |
| 2025-09-26 | 42.39 | 42.44 | 42.21 | 42.39 | +0.281% | 30,960 | +15.257% |
| 2025-09-25 | 42.06 | 42.33 | 42.05 | 42.27 | -0.518% | 24,399 | +15.581% |
| 2025-09-24 | 42.56 | 42.57 | 42.36 | 42.49 | -0.305% | 11,124 | +14.982% |
| 2025-09-23 | 42.96 | 42.96 | 42.57 | 42.62 | -0.864% | 173,357 | +14.632% |
| 2025-09-22 | 42.68 | 43.02 | 42.68 | 42.99 | +0.475% | 34,174 | +13.642% |
| 2025-09-19 | 42.61 | 42.79 | 42.56 | 42.79 | +0.464% | 33,949 | +14.182% |
| 2025-09-18 | 42.66 | 42.77 | 42.53 | 42.59 | +0.306% | 27,537 | +14.712% |
| 2025-09-17 | 42.60 | 42.60 | 42.19 | 42.46 | -0.260% | 28,986 | +15.064% |
| 2025-09-16 | 42.70 | 42.70 | 42.52 | 42.57 | -0.094% | 30,925 | +14.764% |
| 2025-09-15 | 42.53 | 42.62 | 42.52 | 42.61 | +0.572% | 20,294 | +14.656% |
| 2025-09-12 | 42.37 | 42.50 | 42.35 | 42.37 | -0.286% | 14,413 | +15.313% |
| 2025-09-11 | 42.37 | 42.49 | 42.33 | 42.49 | +0.725% | 14,011 | +14.982% |
| 2025-09-10 | 42.22 | 42.28 | 42.07 | 42.18 | +0.645% | 27,050 | +15.816% |
| 2025-09-09 | 41.86 | 41.92 | 41.75 | 41.91 | +0.195% | 10,774 | +16.563% |
| 2025-09-08 | 41.88 | 41.92 | 41.77 | 41.83 | +0.317% | 16,819 | +16.791% |
| 2025-09-05 | 42.08 | 42.08 | 41.54 | 41.70 | +0.108% | 42,216 | +17.161% |
| 2025-09-04 | 41.38 | 41.66 | 41.38 | 41.66 | +0.865% | 22,947 | +17.287% |
| 2025-09-03 | 41.25 | 41.37 | 41.16 | 41.30 | +0.804% | 70,666 | +18.301% |
| 2025-09-02 | 40.71 | 40.97 | 40.68 | 40.97 | -0.596% | 20,824 | +19.253% |
| 2025-08-29 | 41.19 | 41.27 | 41.13 | 41.21 | -0.593% | 45,960 | +18.542% |
| 2025-08-28 | 41.45 | 41.58 | 41.36 | 41.46 | +0.225% | 25,199 | +17.839% |
| 2025-08-27 | 41.33 | 41.37 | 41.32 | 41.37 | +0.226% | 3,738 | +18.104% |
| 2025-08-26 | 41.19 | 41.27 | 41.12 | 41.27 | +0.188% | 43,022 | +18.371% |
| 2025-08-25 | 41.28 | 41.39 | 41.19 | 41.20 | -0.215% | 25,367 | +18.593% |
| 2025-08-22 | 41.23 | 41.40 | 41.23 | 41.29 | +1.333% | 21,983 | +18.338% |
| 2025-08-21 | 40.75 | 40.76 | 40.62 | 40.74 | -0.253% | 39,035 | +19.916% |
| 2025-08-20 | 40.73 | 40.93 | 40.54 | 40.85 | -0.216% | 21,508 | +19.612% |
| 2025-08-19 | 41.16 | 41.30 | 40.89 | 40.93 | -0.697% | 21,248 | +19.353% |
| 2025-08-18 | 41.26 | 41.28 | 41.16 | 41.22 | -0.201% | 22,388 | +18.521% |
| 2025-08-15 | 41.49 | 41.49 | 41.27 | 41.30 | -0.296% | 27,514 | +18.283% |
| 2025-08-14 | 41.32 | 41.46 | 41.29 | 41.43 | +0.332% | 8,589 | +17.932% |
| 2025-08-13 | 41.36 | 41.39 | 41.16 | 41.29 | +0.353% | 24,418 | +18.324% |
| 2025-08-12 | 40.86 | 41.16 | 40.86 | 41.14 | +0.989% | 28,222 | +18.741% |
| 2025-08-11 | 40.77 | 40.87 | 40.65 | 40.74 | -0.167% | 44,190 | +19.916% |
| 2025-08-08 | 40.58 | 40.85 | 40.56 | 40.81 | +0.890% | 47,338 | +19.716% |
| 2025-08-07 | 40.62 | 40.62 | 40.26 | 40.45 | +0.049% | 22,451 | +20.781% |
| 2025-08-06 | 40.22 | 40.51 | 40.09 | 40.43 | +0.773% | 11,162 | +20.841% |
| 2025-08-05 | 40.40 | 40.40 | 40.10 | 40.12 | -0.472% | 45,183 | +21.775% |
| 2025-08-04 | 40.19 | 40.31 | 40.19 | 40.31 | +1.460% | 22,496 | +21.200% |
| 2025-08-01 | 39.84 | 39.84 | 39.60 | 39.73 | -1.478% | 23,017 | +22.970% |
| 2025-07-31 | 40.83 | 40.83 | 40.29 | 40.33 | -0.160% | 17,563 | +21.152% |
| 2025-07-30 | 40.51 | 40.61 | 40.31 | 40.39 | -0.023% | 9,105 | +20.959% |
| 2025-07-29 | 40.70 | 40.71 | 40.40 | 40.40 | -0.236% | 20,824 | +20.931% |
| 2025-07-28 | 40.52 | 40.60 | 40.40 | 40.50 | +0.026% | 15,938 | +20.645% |
| 2025-07-25 | 40.37 | 40.58 | 40.37 | 40.48 | +0.235% | 20,384 | +20.677% |
| 2025-07-24 | 40.43 | 40.54 | 40.39 | 40.39 | +0.398% | 12,832 | +20.961% |
| 2025-07-23 | 40.10 | 40.23 | 39.92 | 40.23 | +0.751% | 21,921 | +21.442% |
| 2025-07-22 | 39.87 | 40.01 | 39.82 | 39.93 | -0.108% | 13,202 | +22.354% |
| 2025-07-21 | 40.13 | 40.16 | 39.97 | 39.97 | +0.967% | 5,602 | +22.223% |
| 2025-07-18 | 40.13 | 40.14 | 39.59 | 39.59 | -0.891% | 23,901 | +23.405% |
| 2025-07-17 | 39.76 | 39.97 | 39.76 | 39.95 | +0.746% | 14,351 | +22.305% |
| 2025-07-16 | 39.55 | 39.65 | 39.51 | 39.65 | +0.173% | 4,542 | +23.218% |
| 2025-07-15 | 39.73 | 39.73 | 39.58 | 39.58 | -0.072% | 2,289 | +23.432% |
| 2025-07-14 | 39.52 | 39.65 | 39.52 | 39.61 | +0.152% | 11,922 | +23.343% |
| 2025-07-11 | 39.61 | 39.67 | 39.54 | 39.55 | -0.534% | 22,504 | +23.530% |
| 2025-07-10 | 39.70 | 39.85 | 39.62 | 39.76 | +0.205% | 16,826 | +22.870% |
| 2025-07-09 | 39.69 | 39.69 | 39.53 | 39.68 | +0.713% | 8,886 | +23.122% |
| 2025-07-08 | 39.42 | 39.46 | 39.33 | 39.40 | +0.025% | 9,460 | +24.000% |
| 2025-07-07 | 39.55 | 39.59 | 39.23 | 39.39 | -0.756% | 20,130 | +24.031% |
| 2025-07-03 | 39.56 | 39.70 | 39.56 | 39.69 | +0.813% | 3,718 | +23.094% |
| 2025-07-02 | 39.15 | 39.37 | 39.15 | 39.37 | +0.598% | 18,767 | +24.094% |
| 2025-07-01 | 39.10 | 39.19 | 39.04 | 39.14 | -0.036% | 18,801 | +24.836% |
| 2025-06-30 | 39.16 | 39.17 | 38.96 | 39.15 | +0.689% | 18,147 | +24.792% |
| 2025-06-27 | 38.82 | 38.92 | 38.64 | 38.88 | +0.678% | 11,128 | +25.652% |
| 2025-06-26 | 38.41 | 38.65 | 38.38 | 38.62 | +0.762% | 14,063 | +26.504% |
| 2025-06-25 | 38.37 | 38.41 | 38.25 | 38.33 | +0.131% | 30,409 | +27.468% |
| 2025-06-24 | 38.09 | 38.28 | 38.09 | 38.28 | +1.668% | 4,599 | +27.635% |
| 2025-06-23 | 37.42 | 37.70 | 37.29 | 37.65 | +0.687% | 20,101 | +29.764% |
| 2025-06-20 | 37.62 | 37.62 | 37.38 | 37.39 | -0.489% | 4,219 | +30.655% |
| 2025-06-18 | 37.82 | 37.94 | 37.58 | 37.58 | -0.643% | 11,075 | +30.016% |
| 2025-06-17 | 37.97 | 38.03 | 37.75 | 37.82 | -0.573% | 15,362 | +29.180% |
| 2025-06-16 | 38.08 | 38.12 | 38.01 | 38.04 | +1.031% | 9,228 | +28.440% |
| 2025-06-13 | 37.94 | 38.03 | 37.63 | 37.65 | -1.599% | 24,478 | +29.764% |
| 2025-06-12 | 38.03 | 38.28 | 38.03 | 38.26 | +0.557% | 2,686 | +27.689% |
| 2025-06-11 | 38.36 | 38.36 | 38.03 | 38.05 | -0.466% | 34,044 | +28.399% |
| 2025-06-10 | 37.96 | 38.25 | 37.96 | 38.23 | +0.521% | 9,963 | +27.802% |
| 2025-06-09 | 38.05 | 38.09 | 38.01 | 38.03 | +0.053% | 11,067 | +28.467% |
| 2025-06-06 | 38.07 | 38.08 | 37.92 | 38.01 | +0.876% | 8,143 | +28.535% |
| 2025-06-05 | 37.76 | 37.89 | 37.61 | 37.68 | -0.265% | 7,176 | +29.660% |
| 2025-06-04 | 37.83 | 37.85 | 37.69 | 37.78 | +0.425% | 61,360 | +29.317% |
| 2025-06-03 | 37.41 | 37.62 | 37.40 | 37.62 | +0.831% | 8,824 | +29.867% |
| 2025-06-02 | 37.07 | 37.36 | 37.00 | 37.31 | +0.161% | 11,465 | +30.946% |
| 2025-05-30 | 37.10 | 37.25 | 36.87 | 37.25 | +0.081% | 8,077 | +31.157% |
| 2025-05-29 | 37.19 | 37.28 | 36.99 | 37.22 | +0.323% | 16,956 | +31.263% |
| 2025-05-28 | 37.29 | 37.33 | 37.10 | 37.10 | 0.000% | 5,087 | +31.687% |
| 2025-05-27 | 36.94 | 37.18 | 36.94 | 37.10 | +1.797% | 34,421 | +31.687% |
| 2025-05-23 | 36.33 | 36.60 | 36.33 | 36.45 | -0.721% | 4,555 | +34.053% |
| 2025-05-22 | 36.88 | 36.99 | 36.71 | 36.71 | -0.272% | 6,665 | +33.086% |
| 2025-05-21 | 37.20 | 37.25 | 36.74 | 36.81 | -1.140% | 9,999 | +32.725% |
| 2025-05-20 | 37.31 | 37.33 | 37.06 | 37.23 | -0.416% | 120,478 | +31.212% |
| 2025-05-19 | 37.32 | 37.48 | 37.32 | 37.39 | +0.322% | 39,861 | +30.666% |
| 2025-05-16 | 37.12 | 37.28 | 37.10 | 37.27 | +0.567% | 8,538 | +31.087% |
| 2025-05-15 | 36.92 | 37.16 | 36.92 | 37.06 | -0.054% | 10,814 | +31.829% |
| 2025-05-14 | 37.12 | 37.12 | 36.97 | 37.08 | +0.209% | 19,513 | +31.758% |
| 2025-05-13 | 36.70 | 37.08 | 36.70 | 37.00 | +1.128% | 21,105 | +32.034% |
| 2025-05-12 | 36.53 | 36.63 | 36.29 | 36.59 | +3.479% | 25,204 | +33.523% |
| 2025-05-09 | 35.52 | 35.52 | 35.33 | 35.36 | -0.338% | 15,700 | +38.167% |
| 2025-05-08 | 35.42 | 35.76 | 35.40 | 35.48 | +0.396% | 29,946 | +37.700% |
| 2025-05-07 | 35.25 | 35.37 | 34.92 | 35.34 | +0.341% | 18,084 | +38.246% |
| 2025-05-06 | 35.24 | 35.41 | 35.16 | 35.22 | -0.396% | 13,936 | +38.717% |
| 2025-05-05 | 35.37 | 35.61 | 35.36 | 35.36 | -0.422% | 10,131 | +38.167% |
| 2025-05-02 | 35.45 | 35.64 | 35.37 | 35.51 | +1.255% | 20,222 | +37.584% |
| 2025-05-01 | 35.21 | 35.30 | 35.06 | 35.07 | +0.921% | 9,157 | +39.310% |
| 2025-04-30 | 33.95 | 34.75 | 33.95 | 34.75 | +0.289% | 16,746 | +40.593% |
| 2025-04-29 | 34.34 | 34.69 | 34.34 | 34.65 | +0.522% | 21,346 | +40.999% |
| 2025-04-28 | 34.42 | 34.51 | 34.12 | 34.47 | +0.304% | 21,657 | +41.735% |
| 2025-04-25 | 34.23 | 34.42 | 33.93 | 34.37 | +0.927% | 19,071 | +42.165% |
| 2025-04-24 | 33.49 | 34.11 | 33.49 | 34.05 | +1.763% | 18,224 | +43.483% |
| 2025-04-23 | 33.89 | 34.00 | 33.37 | 33.46 | +1.517% | 14,103 | +46.013% |
| 2025-04-22 | 32.56 | 33.02 | 32.56 | 32.96 | +2.429% | 47,188 | +48.228% |
| 2025-04-21 | 32.60 | 32.60 | 31.88 | 32.18 | -2.044% | 35,440 | +51.829% |
| 2025-04-17 | 32.95 | 33.11 | 32.81 | 32.85 | -0.635% | 40,064 | +48.725% |
| 2025-04-16 | 33.26 | 33.50 | 32.70 | 33.06 | -2.166% | 8,857 | +47.780% |
| 2025-04-15 | 34.05 | 34.05 | 33.71 | 33.79 | -0.494% | 46,963 | +44.578% |
| 2025-04-14 | 34.12 | 34.15 | 33.67 | 33.96 | 0.000% | 23,690 | +43.863% |