WOMN
Impact Shares Womens Empowerment ETF Trading
stockNYSEETF
At CloseOct 2, 2026 10:54:59 AM EDT
44.05USD+0.389%(+0.17)18,860
42.70Bid45.58Ask2.88SpreadWOMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.99 | 44.11 | 43.84 | 44.11 | +0.526% | 18,860 | 0.000% |
| 2026-10-01 | 43.70 | 43.88 | 43.70 | 43.88 | +0.287% | 551 | +0.526% |
| 2026-09-30 | 44.01 | 44.07 | 43.75 | 43.75 | -0.026% | 4,780 | +0.814% |
| 2026-09-29 | 43.79 | 43.80 | 43.73 | 43.77 | -0.421% | 2,226 | +0.788% |
| 2026-09-28 | 44.15 | 44.15 | 43.95 | 43.95 | -0.566% | 738 | +0.364% |
| 2026-09-25 | 44.12 | 44.36 | 44.12 | 44.20 | +0.212% | 592 | -0.204% |
| 2026-09-24 | 44.11 | 44.11 | 44.11 | 44.11 | +0.015% | 128 | +0.007% |
| 2026-09-23 | 44.33 | 44.40 | 44.10 | 44.10 | -0.496% | 2,296 | +0.022% |
| 2026-09-22 | 44.48 | 44.49 | 44.32 | 44.32 | -0.764% | 3,028 | -0.474% |
| 2026-09-21 | 44.50 | 44.66 | 44.50 | 44.66 | +0.706% | 570 | -1.235% |
| 2026-09-18 | 44.30 | 44.35 | 44.30 | 44.35 | -0.444% | 190 | -0.537% |
| 2026-09-17 | 44.39 | 44.55 | 44.39 | 44.55 | +0.450% | 564 | -0.979% |
| 2026-09-16 | 44.55 | 44.55 | 44.35 | 44.35 | -0.987% | 1,267 | -0.534% |
| 2026-09-15 | 44.85 | 44.89 | 44.77 | 44.79 | -0.463% | 570 | -1.516% |
| 2026-09-14 | 44.98 | 45.02 | 44.90 | 45.00 | +0.162% | 1,180 | -1.972% |
| 2026-09-11 | 44.86 | 44.92 | 44.86 | 44.92 | +1.092% | 282 | -1.812% |
| 2026-09-10 | 44.42 | 44.44 | 44.42 | 44.44 | -0.533% | 265 | -0.741% |
| 2026-09-09 | 44.66 | 44.68 | 44.66 | 44.68 | -0.636% | 205 | -1.270% |
| 2026-09-08 | 45.04 | 45.04 | 44.89 | 44.96 | -1.108% | 957 | -1.898% |
| 2026-09-04 | 45.63 | 45.63 | 45.47 | 45.47 | -0.783% | 521 | -2.985% |
| 2026-09-03 | 45.83 | 45.83 | 45.83 | 45.83 | +0.840% | 215 | -3.744% |
| 2026-09-02 | 45.55 | 45.55 | 45.44 | 45.44 | +0.472% | 370 | -2.935% |
| 2026-09-01 | 45.45 | 45.46 | 45.23 | 45.23 | -0.824% | 2,232 | -2.478% |
| 2026-08-31 | 45.48 | 45.61 | 45.48 | 45.61 | -0.345% | 1,505 | -3.282% |
| 2026-08-28 | 45.87 | 45.87 | 45.76 | 45.76 | -0.081% | 206 | -3.616% |
| 2026-08-27 | 45.65 | 45.83 | 45.65 | 45.80 | +0.387% | 406 | -3.694% |
| 2026-08-26 | 45.46 | 45.63 | 45.30 | 45.63 | -0.139% | 2,002 | -3.321% |
| 2026-08-25 | 45.59 | 45.76 | 45.59 | 45.69 | +0.158% | 1,207 | -3.456% |
| 2026-08-24 | 45.62 | 45.62 | 45.62 | 45.62 | +0.155% | 99 | -3.304% |
| 2026-08-21 | 45.39 | 45.70 | 45.39 | 45.55 | +0.666% | 933 | -3.154% |
| 2026-08-20 | 45.45 | 45.45 | 45.25 | 45.25 | -0.856% | 1,052 | -2.509% |
| 2026-08-19 | 45.64 | 45.64 | 45.64 | 45.64 | +0.649% | 58 | -3.344% |
| 2026-08-18 | 45.29 | 45.42 | 45.28 | 45.34 | +0.063% | 1,608 | -2.717% |
| 2026-08-17 | 45.44 | 45.52 | 45.31 | 45.31 | -0.694% | 850 | -2.656% |
| 2026-08-14 | 45.75 | 45.75 | 45.63 | 45.63 | -0.265% | 1,576 | -3.332% |
| 2026-08-13 | 45.40 | 45.75 | 45.40 | 45.75 | +0.619% | 420 | -3.588% |
| 2026-08-12 | 45.54 | 45.54 | 45.47 | 45.47 | +0.022% | 1,433 | -2.991% |
| 2026-08-11 | 45.59 | 45.60 | 45.46 | 45.46 | -0.096% | 4,281 | -2.970% |
| 2026-08-10 | 45.32 | 45.51 | 45.32 | 45.50 | +0.335% | 1,272 | -3.063% |
| 2026-08-07 | 45.25 | 45.39 | 45.25 | 45.35 | +0.804% | 1,754 | -2.739% |
| 2026-08-06 | 44.84 | 44.99 | 44.84 | 44.99 | -0.283% | 407 | -1.956% |
| 2026-08-05 | 45.12 | 45.12 | 45.12 | 45.12 | +0.026% | 82 | -2.234% |
| 2026-08-04 | 44.59 | 45.11 | 44.59 | 45.11 | +1.450% | 2,055 | -2.208% |
| 2026-08-03 | 44.47 | 44.47 | 44.46 | 44.46 | +0.889% | 493 | -0.790% |
| 2026-07-31 | 43.51 | 44.07 | 43.51 | 44.07 | +0.815% | 1,395 | +0.091% |
| 2026-07-30 | 43.61 | 43.80 | 43.61 | 43.71 | +0.537% | 2,169 | +0.907% |
| 2026-07-29 | 43.85 | 43.85 | 43.48 | 43.48 | -0.673% | 1,667 | +1.449% |
| 2026-07-28 | 43.68 | 43.77 | 43.68 | 43.77 | +1.296% | 382 | +0.766% |
| 2026-07-27 | 43.14 | 43.21 | 43.14 | 43.21 | +0.817% | 378 | +2.072% |
| 2026-07-24 | 42.86 | 42.86 | 42.86 | 42.86 | +0.985% | 63 | +2.906% |
| 2026-07-23 | 42.45 | 42.45 | 42.45 | 42.45 | -0.948% | 273 | +3.920% |
| 2026-07-22 | 42.85 | 42.85 | 42.85 | 42.85 | -0.273% | 143 | +2.935% |
| 2026-07-21 | 42.84 | 43.01 | 42.83 | 42.97 | +0.190% | 805 | +2.654% |
| 2026-07-20 | 42.92 | 42.92 | 42.78 | 42.89 | -0.072% | 375 | +2.850% |
| 2026-07-17 | 43.25 | 43.43 | 42.90 | 42.92 | -0.756% | 8,994 | +2.775% |
| 2026-07-16 | 43.14 | 43.30 | 43.14 | 43.25 | +0.481% | 2,076 | +1.998% |
| 2026-07-15 | 42.94 | 43.04 | 42.94 | 43.04 | +0.033% | 228 | +2.489% |
| 2026-07-14 | 43.02 | 43.02 | 43.02 | 43.02 | -0.741% | 96 | +2.523% |
| 2026-07-13 | 43.36 | 43.36 | 43.34 | 43.35 | +0.040% | 510 | +1.764% |
| 2026-07-10 | 43.15 | 43.33 | 43.15 | 43.33 | +0.581% | 881 | +1.805% |
| 2026-07-09 | 42.95 | 43.08 | 42.95 | 43.08 | +0.338% | 165 | +2.397% |
| 2026-07-08 | 43.08 | 43.08 | 42.86 | 42.93 | -0.793% | 7,206 | +2.743% |
| 2026-07-07 | 43.28 | 43.28 | 43.28 | 43.28 | +0.453% | 135 | +1.928% |
| 2026-07-06 | 42.98 | 43.11 | 42.98 | 43.08 | +0.314% | 1,369 | +2.390% |
| 2026-07-02 | 42.79 | 42.95 | 42.78 | 42.95 | +0.709% | 1,967 | +2.712% |
| 2026-07-01 | 42.70 | 42.70 | 42.64 | 42.64 | +0.568% | 152 | +3.439% |
| 2026-06-30 | 42.41 | 42.41 | 42.31 | 42.40 | +0.039% | 1,309 | +4.027% |
| 2026-06-29 | 42.32 | 42.48 | 42.28 | 42.39 | -0.209% | 6,094 | +4.067% |
| 2026-06-26 | 42.43 | 42.49 | 42.27 | 42.47 | +0.506% | 1,611 | +3.850% |
| 2026-06-25 | 42.38 | 42.38 | 42.22 | 42.26 | -0.129% | 712 | +4.376% |
| 2026-06-24 | 42.42 | 42.48 | 42.28 | 42.31 | +0.029% | 829 | +4.242% |
| 2026-06-23 | 42.16 | 42.31 | 42.16 | 42.30 | -0.076% | 236 | +4.271% |
| 2026-06-22 | 42.28 | 42.42 | 42.20 | 42.34 | -0.107% | 3,166 | +4.192% |
| 2026-06-18 | 42.45 | 42.45 | 42.27 | 42.38 | +0.061% | 1,913 | +4.081% |
| 2026-06-17 | 42.91 | 42.91 | 42.35 | 42.35 | -1.455% | 1,430 | +4.144% |
| 2026-06-16 | 43.08 | 43.08 | 42.95 | 42.98 | +0.097% | 2,688 | +2.629% |
| 2026-06-15 | 42.94 | 43.02 | 42.91 | 42.94 | +0.554% | 3,071 | +2.728% |
| 2026-06-12 | 42.43 | 42.70 | 42.43 | 42.70 | +0.554% | 3,576 | +3.297% |
| 2026-06-11 | 42.11 | 42.47 | 42.11 | 42.47 | +0.663% | 366 | +3.869% |
| 2026-06-10 | 42.62 | 42.62 | 42.19 | 42.19 | -1.130% | 469 | +4.558% |
| 2026-06-09 | 42.67 | 42.69 | 42.67 | 42.67 | +0.084% | 750 | +3.377% |
| 2026-06-08 | 42.87 | 42.87 | 42.58 | 42.63 | -0.400% | 2,411 | +3.463% |
| 2026-06-05 | 42.89 | 42.89 | 42.66 | 42.80 | -1.392% | 1,935 | +3.050% |
| 2026-06-04 | 43.28 | 43.41 | 43.28 | 43.41 | +0.930% | 486 | +1.616% |
| 2026-06-03 | 42.96 | 43.06 | 42.96 | 43.01 | -0.928% | 16,721 | +2.561% |
| 2026-06-02 | 43.22 | 43.41 | 43.22 | 43.41 | -0.004% | 279 | +1.609% |
| 2026-06-01 | 43.16 | 43.41 | 43.16 | 43.41 | +0.730% | 820 | +1.605% |
| 2026-05-29 | 42.94 | 43.10 | 42.94 | 43.10 | +0.574% | 1,012 | +2.347% |
| 2026-05-28 | 42.81 | 42.85 | 42.52 | 42.85 | +0.277% | 12,930 | +2.935% |
| 2026-05-27 | 42.84 | 42.84 | 42.73 | 42.73 | -0.269% | 1,583 | +3.220% |
| 2026-05-26 | 43.00 | 43.00 | 42.75 | 42.85 | -0.061% | 2,389 | +2.942% |
| 2026-05-22 | 42.88 | 42.88 | 42.76 | 42.88 | +0.727% | 3,234 | +2.879% |
| 2026-05-21 | 42.37 | 42.57 | 42.27 | 42.57 | -0.088% | 3,528 | +3.627% |
| 2026-05-20 | 42.28 | 42.60 | 42.28 | 42.60 | +0.692% | 3,279 | +3.535% |
| 2026-05-19 | 42.52 | 42.56 | 42.30 | 42.31 | -0.773% | 1,017 | +4.251% |
| 2026-05-18 | 42.48 | 42.64 | 42.45 | 42.64 | +0.686% | 4,051 | +3.445% |
| 2026-05-15 | 42.36 | 42.36 | 42.35 | 42.35 | -0.464% | 540 | +4.155% |
| 2026-05-14 | 42.35 | 42.55 | 42.35 | 42.55 | +0.994% | 1,880 | +3.672% |
| 2026-05-13 | 41.99 | 42.13 | 41.99 | 42.13 | -0.061% | 1,091 | +4.702% |
| 2026-05-12 | 41.84 | 42.15 | 41.84 | 42.15 | +0.479% | 764 | +4.638% |
| 2026-05-11 | 41.92 | 42.00 | 41.90 | 41.95 | -0.180% | 3,580 | +5.140% |
| 2026-05-08 | 42.14 | 42.20 | 42.03 | 42.03 | -0.612% | 1,412 | +4.951% |
| 2026-05-07 | 42.43 | 42.43 | 42.28 | 42.29 | -0.497% | 1,123 | +4.308% |
| 2026-05-06 | 42.21 | 42.50 | 42.21 | 42.50 | +0.882% | 786 | +3.790% |
| 2026-05-05 | 42.11 | 42.13 | 41.91 | 42.13 | +0.562% | 9,633 | +4.705% |
| 2026-05-04 | 42.13 | 42.13 | 41.87 | 41.89 | -0.797% | 2,273 | +5.293% |
| 2026-05-01 | 42.30 | 42.38 | 42.23 | 42.23 | -0.133% | 1,772 | +4.454% |
| 2026-04-30 | 41.97 | 42.28 | 41.97 | 42.28 | +1.341% | 4,620 | +4.316% |
| 2026-04-29 | 41.67 | 41.73 | 41.63 | 41.73 | +0.028% | 613 | +5.715% |
| 2026-04-28 | 41.83 | 41.83 | 41.61 | 41.71 | -0.130% | 8,026 | +5.745% |
| 2026-04-27 | 41.70 | 41.78 | 41.50 | 41.77 | +0.082% | 21,756 | +5.607% |
| 2026-04-24 | 41.68 | 41.73 | 41.67 | 41.73 | -0.086% | 9,039 | +5.693% |
| 2026-04-23 | 41.68 | 41.77 | 41.64 | 41.77 | -0.164% | 3,307 | +5.602% |
| 2026-04-22 | 41.99 | 41.99 | 41.80 | 41.84 | +0.384% | 747 | +5.428% |
| 2026-04-21 | 41.95 | 41.95 | 41.67 | 41.68 | -0.670% | 8,914 | +5.834% |
| 2026-04-20 | 42.02 | 42.02 | 41.85 | 41.96 | +0.070% | 3,228 | +5.124% |
| 2026-04-17 | 41.84 | 41.93 | 41.84 | 41.93 | +1.252% | 493 | +5.198% |
| 2026-04-16 | 41.23 | 41.48 | 41.23 | 41.41 | +0.403% | 2,484 | +6.515% |
| 2026-04-15 | 41.13 | 41.26 | 41.13 | 41.25 | +0.681% | 1,856 | +6.944% |
| 2026-04-14 | 40.97 | 40.97 | 40.97 | 40.97 | +0.583% | 369 | +7.672% |
| 2026-04-13 | 40.17 | 40.73 | 40.17 | 40.73 | +1.163% | 5,097 | +8.299% |
| 2026-04-10 | 40.35 | 40.35 | 40.19 | 40.26 | -0.883% | 2,428 | +9.558% |
| 2026-04-09 | 40.38 | 40.62 | 40.36 | 40.62 | -0.034% | 998 | +8.591% |
| 2026-04-08 | 40.72 | 40.72 | 40.62 | 40.63 | +1.933% | 871 | +8.554% |
| 2026-04-07 | 39.70 | 39.86 | 39.70 | 39.86 | -0.183% | 1,185 | +10.653% |
| 2026-04-06 | 39.88 | 39.94 | 39.88 | 39.94 | +0.395% | 2,151 | +10.450% |
| 2026-04-02 | 39.48 | 39.78 | 39.42 | 39.78 | +0.163% | 1,748 | +10.887% |
| 2026-04-01 | 39.66 | 39.71 | 39.66 | 39.71 | +0.345% | 922 | +11.068% |
| 2026-03-31 | 39.21 | 39.58 | 39.09 | 39.58 | +2.015% | 4,167 | +11.451% |
| 2026-03-30 | 39.16 | 39.16 | 38.63 | 38.80 | -0.436% | 6,198 | +13.697% |
| 2026-03-27 | 39.23 | 39.23 | 38.97 | 38.97 | -1.410% | 639 | +13.201% |
| 2026-03-26 | 39.52 | 39.52 | 39.52 | 39.52 | -0.914% | 259 | +11.605% |
| 2026-03-25 | 39.89 | 39.89 | 39.89 | 39.89 | +0.404% | 119 | +10.584% |
| 2026-03-24 | 39.60 | 39.89 | 39.60 | 39.73 | -0.334% | 1,928 | +11.031% |
| 2026-03-23 | 40.07 | 40.10 | 39.77 | 39.86 | +1.086% | 1,437 | +10.660% |
| 2026-03-20 | 39.58 | 39.58 | 39.43 | 39.43 | -1.074% | 364 | +11.861% |
| 2026-03-19 | 39.71 | 39.91 | 39.58 | 39.86 | -0.134% | 2,234 | +10.660% |
| 2026-03-18 | 39.91 | 39.91 | 39.91 | 39.91 | -1.514% | 59 | +10.511% |
| 2026-03-17 | 40.56 | 40.56 | 40.53 | 40.53 | +0.422% | 384 | +8.838% |
| 2026-03-16 | 40.33 | 40.36 | 40.33 | 40.36 | +0.958% | 476 | +9.297% |
| 2026-03-13 | 40.03 | 40.03 | 39.97 | 39.97 | -0.271% | 331 | +10.344% |
| 2026-03-12 | 40.37 | 40.37 | 40.08 | 40.08 | -1.328% | 840 | +10.045% |
| 2026-03-11 | 40.61 | 40.62 | 40.61 | 40.62 | -0.155% | 210 | +8.583% |
| 2026-03-10 | 40.89 | 41.12 | 40.69 | 40.69 | -0.375% | 3,833 | +8.415% |
| 2026-03-09 | 40.43 | 40.84 | 40.39 | 40.84 | +0.050% | 1,206 | +8.008% |
| 2026-03-06 | 40.70 | 40.88 | 40.70 | 40.82 | -0.877% | 1,521 | +8.062% |
| 2026-03-05 | 41.21 | 41.21 | 41.18 | 41.18 | -0.680% | 667 | +7.115% |
| 2026-03-04 | 41.30 | 41.46 | 41.30 | 41.46 | +0.498% | 423 | +6.386% |
| 2026-03-03 | 40.65 | 41.28 | 40.65 | 41.26 | -0.698% | 388 | +6.915% |
| 2026-03-02 | 41.29 | 41.58 | 41.29 | 41.55 | -0.069% | 2,077 | +6.169% |
| 2026-02-27 | 41.58 | 41.58 | 41.58 | 41.58 | +0.073% | 482 | +6.096% |
| 2026-02-26 | 41.52 | 41.55 | 41.40 | 41.55 | +0.194% | 2,288 | +6.173% |
| 2026-02-25 | 41.46 | 41.46 | 41.46 | 41.46 | +0.578% | 272 | +6.380% |
| 2026-02-24 | 40.94 | 41.23 | 40.94 | 41.23 | +0.827% | 355 | +6.995% |
| 2026-02-23 | 41.36 | 41.36 | 40.84 | 40.89 | -1.507% | 698 | +7.880% |
| 2026-02-20 | 41.18 | 41.51 | 41.18 | 41.51 | +0.478% | 1,411 | +6.255% |
| 2026-02-19 | 41.35 | 41.36 | 41.32 | 41.32 | -0.521% | 612 | +6.763% |
| 2026-02-18 | 41.54 | 41.54 | 41.36 | 41.53 | +0.672% | 1,472 | +6.207% |
| 2026-02-17 | 41.29 | 41.29 | 41.07 | 41.25 | -0.204% | 164,862 | +6.921% |
| 2026-02-13 | 41.38 | 41.38 | 41.34 | 41.34 | +0.437% | 2,256 | +6.703% |
| 2026-02-12 | 41.78 | 41.78 | 41.06 | 41.16 | -1.355% | 590 | +7.169% |
| 2026-02-11 | 42.02 | 42.02 | 41.61 | 41.72 | -0.303% | 13,296 | +5.717% |
| 2026-02-10 | 41.85 | 42.08 | 41.85 | 41.85 | -0.205% | 433 | +5.396% |
| 2026-02-09 | 41.68 | 41.94 | 41.58 | 41.94 | +0.172% | 1,634 | +5.180% |
| 2026-02-06 | 41.52 | 41.87 | 41.51 | 41.87 | +1.722% | 1,144 | +5.360% |
| 2026-02-05 | 41.20 | 41.20 | 41.16 | 41.16 | -1.038% | 743 | +7.175% |
| 2026-02-04 | 41.41 | 41.64 | 41.41 | 41.59 | +0.127% | 2,038 | +6.062% |
| 2026-02-03 | 41.67 | 41.67 | 41.39 | 41.54 | -0.933% | 424 | +6.197% |
| 2026-02-02 | 41.72 | 42.00 | 41.72 | 41.93 | +0.686% | 8,541 | +5.206% |
| 2026-01-30 | 41.48 | 41.64 | 41.36 | 41.64 | +0.112% | 997 | +5.928% |
| 2026-01-29 | 41.62 | 41.62 | 41.60 | 41.60 | -0.508% | 762 | +6.046% |
| 2026-01-28 | 41.81 | 41.81 | 41.81 | 41.81 | -0.031% | 89 | +5.507% |
| 2026-01-27 | 41.78 | 41.84 | 41.76 | 41.82 | -0.001% | 6,222 | +5.474% |
| 2026-01-26 | 41.90 | 42.03 | 41.82 | 41.82 | +0.480% | 11,619 | +5.474% |
| 2026-01-23 | 41.59 | 41.62 | 41.56 | 41.62 | -0.008% | 4,228 | +5.979% |
| 2026-01-22 | 41.75 | 41.75 | 41.62 | 41.62 | +0.358% | 2,711 | +5.971% |
| 2026-01-21 | 41.43 | 41.50 | 41.27 | 41.48 | +1.145% | 2,238 | +6.351% |
| 2026-01-20 | 41.18 | 41.33 | 40.95 | 41.01 | -1.718% | 1,585 | +7.569% |
| 2026-01-16 | 41.81 | 41.83 | 41.72 | 41.72 | -0.153% | 3,479 | +5.721% |
| 2026-01-15 | 41.91 | 41.94 | 41.79 | 41.79 | -0.078% | 1,112 | +5.560% |
| 2026-01-14 | 41.38 | 41.82 | 41.38 | 41.82 | -0.097% | 2,810 | +5.477% |
| 2026-01-13 | 42.09 | 42.09 | 41.75 | 41.86 | -0.684% | 3,167 | +5.375% |
| 2026-01-12 | 42.00 | 42.15 | 42.00 | 42.15 | -0.151% | 1,872 | +4.654% |
| 2026-01-09 | 42.13 | 42.21 | 42.13 | 42.21 | +0.205% | 1,286 | +4.496% |
| 2026-01-08 | 42.13 | 42.13 | 42.13 | 42.13 | +0.293% | 461 | +4.710% |
| 2026-01-07 | 42.08 | 42.18 | 42.00 | 42.00 | -0.386% | 3,248 | +5.017% |
| 2026-01-06 | 41.91 | 42.17 | 41.85 | 42.17 | +1.013% | 4,143 | +4.612% |
| 2026-01-05 | 41.56 | 41.80 | 41.50 | 41.74 | +0.752% | 3,733 | +5.672% |
| 2026-01-02 | 41.34 | 41.44 | 41.34 | 41.43 | -0.205% | 3,741 | +6.466% |
| 2025-12-31 | 41.80 | 41.81 | 41.52 | 41.52 | -0.677% | 1,668 | +6.248% |
| 2025-12-30 | 41.77 | 41.93 | 41.71 | 41.80 | -0.109% | 3,184 | +5.529% |
| 2025-12-29 | 41.81 | 41.84 | 41.73 | 41.84 | -0.259% | 2,909 | +5.414% |
| 2025-12-26 | 41.95 | 41.95 | 41.95 | 41.95 | +0.043% | 1,262 | +5.141% |
| 2025-12-24 | 41.94 | 41.98 | 41.87 | 41.93 | +0.359% | 935 | +5.186% |
| 2025-12-23 | 41.78 | 41.79 | 41.74 | 41.79 | +0.115% | 1,970 | +5.563% |
| 2025-12-22 | 41.55 | 41.82 | 41.50 | 41.74 | +0.743% | 90,109 | +5.684% |
| 2025-12-19 | 41.59 | 41.59 | 41.43 | 41.43 | +0.221% | 941 | +6.469% |
| 2025-12-18 | 41.29 | 41.36 | 41.24 | 41.34 | +0.258% | 1,284 | +6.704% |
| 2025-12-17 | 41.43 | 41.63 | 41.23 | 41.23 | -0.295% | 1,694 | +6.979% |
| 2025-12-16 | 41.48 | 41.48 | 41.09 | 41.35 | -0.464% | 1,781 | +6.664% |
| 2025-12-15 | 41.68 | 41.68 | 41.12 | 41.55 | -0.157% | 2,003 | +6.168% |
| 2025-12-12 | 41.87 | 41.87 | 41.54 | 41.61 | -0.277% | 2,851 | +6.002% |
| 2025-12-11 | 41.45 | 41.73 | 41.45 | 41.73 | +0.637% | 9,598 | +5.708% |
| 2025-12-10 | 41.07 | 41.46 | 41.07 | 41.46 | +0.960% | 3,288 | +6.382% |
| 2025-12-09 | 41.23 | 41.23 | 41.01 | 41.07 | -0.099% | 3,730 | +7.403% |
| 2025-12-08 | 41.37 | 41.37 | 40.89 | 41.11 | -0.739% | 9,748 | +7.296% |
| 2025-12-05 | 41.47 | 41.65 | 41.42 | 41.42 | +0.320% | 755 | +6.504% |
| 2025-12-04 | 41.47 | 41.47 | 41.14 | 41.28 | -0.156% | 535 | +6.845% |
| 2025-12-03 | 41.37 | 41.38 | 41.33 | 41.35 | +0.866% | 1,646 | +6.677% |
| 2025-12-02 | 40.96 | 40.99 | 40.88 | 40.99 | +0.264% | 693 | +7.601% |
| 2025-12-01 | 40.88 | 40.89 | 40.85 | 40.89 | -0.443% | 3,082 | +7.885% |
| 2025-11-28 | 40.88 | 41.07 | 40.88 | 41.07 | +0.691% | 737 | +7.407% |
| 2025-11-26 | 40.96 | 40.96 | 40.79 | 40.79 | +0.272% | 1,961 | +8.150% |
| 2025-11-25 | 40.30 | 40.68 | 40.28 | 40.68 | +1.304% | 900 | +8.444% |
| 2025-11-24 | 39.96 | 40.24 | 39.96 | 40.15 | +0.270% | 13,763 | +9.858% |
| 2025-11-21 | 40.04 | 40.04 | 40.04 | 40.04 | +1.619% | 82 | +10.154% |
| 2025-11-20 | 40.18 | 40.18 | 39.40 | 39.41 | -1.193% | 2,535 | +11.937% |
| 2025-11-19 | 39.82 | 39.88 | 39.73 | 39.88 | -0.250% | 1,966 | +10.602% |
| 2025-11-18 | 39.82 | 39.98 | 39.82 | 39.98 | -0.161% | 484 | +10.326% |
| 2025-11-17 | 40.47 | 40.47 | 40.01 | 40.05 | -1.459% | 1,504 | +10.149% |
| 2025-11-14 | 40.73 | 40.73 | 40.64 | 40.64 | -0.271% | 512 | +8.541% |
| 2025-11-13 | 40.75 | 40.75 | 40.75 | 40.75 | -0.930% | 642 | +8.247% |
| 2025-11-12 | 41.07 | 41.13 | 40.77 | 41.13 | +0.445% | 5,285 | +7.240% |
| 2025-11-11 | 41.08 | 41.08 | 40.94 | 40.95 | +0.590% | 1,014 | +7.717% |
| 2025-11-10 | 40.49 | 40.71 | 40.49 | 40.71 | +0.564% | 397 | +8.352% |
| 2025-11-07 | 40.26 | 40.48 | 40.22 | 40.48 | +0.560% | 1,295 | +8.963% |
| 2025-11-06 | 40.52 | 40.52 | 40.19 | 40.26 | -0.889% | 1,708 | +9.573% |
| 2025-11-05 | 40.43 | 40.62 | 40.43 | 40.62 | +0.569% | 1,327 | +8.599% |
| 2025-11-04 | 40.48 | 40.55 | 40.39 | 40.39 | -0.742% | 572 | +9.217% |
| 2025-11-03 | 40.93 | 40.93 | 40.63 | 40.69 | -0.523% | 1,288 | +8.406% |
| 2025-10-31 | 40.90 | 40.90 | 40.74 | 40.90 | +0.498% | 1,545 | +7.838% |
| 2025-10-30 | 40.83 | 40.89 | 40.70 | 40.70 | -0.599% | 334 | +8.375% |
| 2025-10-29 | 41.27 | 41.27 | 40.95 | 40.95 | -1.064% | 2,070 | +7.726% |
| 2025-10-28 | 41.52 | 41.52 | 41.39 | 41.39 | -0.287% | 814 | +6.580% |
| 2025-10-27 | 41.42 | 41.51 | 41.35 | 41.51 | +0.716% | 1,260 | +6.274% |
| 2025-10-24 | 41.20 | 41.31 | 41.20 | 41.21 | +0.587% | 1,191 | +7.035% |
| 2025-10-23 | 40.97 | 40.97 | 40.97 | 40.97 | +0.147% | 388 | +7.663% |
| 2025-10-22 | 41.06 | 41.06 | 40.77 | 40.91 | -0.647% | 5,020 | +7.821% |
| 2025-10-21 | 41.07 | 41.22 | 41.07 | 41.18 | +0.745% | 1,863 | +7.124% |
| 2025-10-20 | 40.78 | 40.87 | 40.78 | 40.87 | +1.342% | 709 | +7.922% |
| 2025-10-17 | 40.08 | 40.33 | 40.04 | 40.33 | +0.837% | 4,096 | +9.370% |
| 2025-10-16 | 40.38 | 40.47 | 39.84 | 40.00 | -0.852% | 4,250 | +10.286% |
| 2025-10-15 | 40.45 | 40.66 | 40.28 | 40.34 | +0.114% | 670 | +9.346% |
| 2025-10-14 | 39.75 | 40.41 | 39.75 | 40.29 | +0.505% | 1,643 | +9.471% |
| 2025-10-13 | 39.90 | 40.09 | 39.90 | 40.09 | +0.926% | 6,534 | +10.024% |
| 2025-10-10 | 40.62 | 40.62 | 39.72 | 39.72 | -2.158% | 1,011 | +11.042% |
| 2025-10-09 | 40.76 | 40.76 | 40.51 | 40.60 | -0.430% | 1,222 | +8.646% |
| 2025-10-08 | 40.54 | 40.82 | 40.54 | 40.78 | +0.240% | 849 | +8.178% |
| 2025-10-07 | 40.76 | 40.76 | 40.63 | 40.68 | -0.312% | 1,537 | +8.438% |
| 2025-10-06 | 40.73 | 40.85 | 40.64 | 40.80 | -0.065% | 2,997 | +8.099% |
| 2025-10-03 | 40.62 | 40.92 | 40.62 | 40.83 | +0.372% | 5,619 | +8.029% |
| 2025-10-02 | 40.63 | 40.68 | 40.55 | 40.68 | -0.021% | 1,289 | +8.431% |
| 2025-10-01 | 40.63 | 40.77 | 40.58 | 40.69 | +0.077% | 4,084 | +8.409% |
| 2025-09-30 | 40.70 | 40.76 | 40.57 | 40.66 | -0.113% | 1,559 | +8.492% |
| 2025-09-29 | 40.64 | 40.70 | 40.62 | 40.70 | -0.174% | 682 | +8.370% |
| 2025-09-26 | 40.68 | 40.79 | 40.65 | 40.77 | +0.790% | 5,719 | +8.182% |
| 2025-09-25 | 40.51 | 40.51 | 40.34 | 40.45 | -0.270% | 570 | +9.037% |
| 2025-09-24 | 40.65 | 40.65 | 40.56 | 40.56 | -0.136% | 243 | +8.743% |
| 2025-09-23 | 40.80 | 40.80 | 40.62 | 40.62 | -0.505% | 456 | +8.594% |
| 2025-09-22 | 40.67 | 40.84 | 40.67 | 40.83 | +0.058% | 2,360 | +8.046% |
| 2025-09-19 | 40.68 | 40.80 | 40.64 | 40.80 | +0.303% | 5,299 | +8.109% |
| 2025-09-18 | 40.69 | 40.69 | 40.68 | 40.68 | +0.398% | 899 | +8.436% |
| 2025-09-17 | 40.53 | 40.53 | 40.52 | 40.52 | +0.565% | 269 | +8.868% |
| 2025-09-16 | 40.34 | 40.34 | 40.18 | 40.29 | -0.077% | 2,797 | +9.483% |
| 2025-09-15 | 40.42 | 40.42 | 40.24 | 40.32 | +0.008% | 4,362 | +9.399% |
| 2025-09-12 | 40.35 | 40.35 | 40.32 | 40.32 | -0.627% | 823 | +9.408% |
| 2025-09-11 | 40.30 | 40.57 | 40.30 | 40.57 | +1.162% | 6,359 | +8.722% |
| 2025-09-10 | 40.40 | 40.40 | 40.11 | 40.11 | -0.722% | 816 | +9.985% |
| 2025-09-09 | 40.40 | 40.40 | 40.40 | 40.40 | +0.168% | 263 | +9.191% |
| 2025-09-08 | 40.26 | 40.33 | 40.26 | 40.33 | +0.004% | 750 | +9.375% |
| 2025-09-05 | 40.50 | 40.50 | 40.23 | 40.33 | -0.241% | 956 | +9.379% |
| 2025-09-04 | 40.18 | 40.44 | 40.18 | 40.42 | +0.534% | 1,344 | +9.116% |
| 2025-09-03 | 40.02 | 40.21 | 40.02 | 40.21 | -0.057% | 252 | +9.699% |
| 2025-09-02 | 40.01 | 40.23 | 40.01 | 40.23 | -0.563% | 623 | +9.636% |
| 2025-08-29 | 40.56 | 40.56 | 40.40 | 40.46 | -0.070% | 427 | +9.019% |
| 2025-08-28 | 40.39 | 40.49 | 40.39 | 40.49 | +0.205% | 759 | +8.943% |
| 2025-08-27 | 40.24 | 40.53 | 40.24 | 40.41 | +0.403% | 1,849 | +9.166% |
| 2025-08-26 | 40.02 | 40.24 | 40.02 | 40.24 | +0.051% | 315 | +9.606% |
| 2025-08-25 | 40.27 | 40.27 | 40.22 | 40.22 | -0.534% | 202 | +9.661% |
| 2025-08-22 | 40.38 | 40.44 | 40.36 | 40.44 | +1.366% | 1,161 | +9.076% |
| 2025-08-21 | 39.76 | 40.10 | 39.75 | 39.89 | -0.349% | 5,276 | +10.566% |
| 2025-08-20 | 40.01 | 40.16 | 39.88 | 40.03 | +0.009% | 3,543 | +10.180% |
| 2025-08-19 | 40.20 | 40.20 | 40.03 | 40.03 | +0.092% | 4,827 | +10.191% |
| 2025-08-18 | 39.89 | 39.99 | 39.89 | 39.99 | +0.515% | 598 | +10.292% |
| 2025-08-15 | 39.90 | 40.12 | 39.79 | 39.79 | -0.447% | 827 | +10.860% |
| 2025-08-14 | 39.84 | 39.97 | 39.84 | 39.97 | +0.153% | 616 | +10.364% |
| 2025-08-13 | 39.82 | 39.91 | 39.82 | 39.91 | +1.054% | 590 | +10.533% |
| 2025-08-12 | 39.24 | 39.49 | 39.24 | 39.49 | +1.071% | 1,013 | +11.699% |
| 2025-08-11 | 39.35 | 39.44 | 39.06 | 39.07 | -0.623% | 3,414 | +12.895% |
| 2025-08-08 | 39.15 | 39.36 | 39.15 | 39.32 | +0.695% | 2,050 | +12.192% |
| 2025-08-07 | 39.29 | 39.29 | 39.04 | 39.04 | -0.344% | 1,227 | +12.972% |
| 2025-08-06 | 39.14 | 39.27 | 39.13 | 39.18 | +0.703% | 1,061 | +12.584% |
| 2025-08-05 | 39.02 | 39.09 | 38.91 | 38.91 | -0.614% | 2,332 | +13.376% |
| 2025-08-04 | 38.97 | 39.16 | 38.89 | 39.15 | +0.980% | 3,497 | +12.679% |
| 2025-08-01 | 38.67 | 38.88 | 38.67 | 38.77 | -1.584% | 4,967 | +13.784% |
| 2025-07-31 | 39.58 | 39.84 | 39.39 | 39.39 | -0.382% | 871 | +11.982% |
| 2025-07-30 | 39.72 | 39.72 | 39.38 | 39.54 | -0.755% | 572 | +11.553% |
| 2025-07-29 | 39.84 | 39.84 | 39.84 | 39.84 | -0.477% | 183 | +10.711% |
| 2025-07-28 | 40.03 | 40.03 | 40.01 | 40.03 | -0.308% | 1,205 | +10.183% |
| 2025-07-25 | 40.16 | 40.16 | 40.16 | 40.16 | +0.199% | 123 | +9.844% |
| 2025-07-24 | 40.19 | 40.19 | 40.03 | 40.08 | -0.107% | 3,752 | +10.062% |
| 2025-07-23 | 39.91 | 40.12 | 39.90 | 40.12 | +0.503% | 2,580 | +9.945% |
| 2025-07-22 | 39.58 | 39.92 | 39.58 | 39.92 | +0.753% | 2,462 | +10.498% |
| 2025-07-21 | 39.76 | 39.83 | 39.55 | 39.62 | +0.120% | 5,036 | +11.330% |
| 2025-07-18 | 39.48 | 39.63 | 39.47 | 39.57 | +0.231% | 2,101 | +11.464% |
| 2025-07-17 | 39.51 | 39.51 | 39.47 | 39.48 | +0.262% | 2,764 | +11.722% |
| 2025-07-16 | 39.38 | 39.38 | 39.38 | 39.38 | +0.182% | 425 | +12.014% |
| 2025-07-15 | 39.31 | 39.31 | 39.31 | 39.31 | -0.988% | 701 | +12.218% |
| 2025-07-14 | 39.75 | 39.75 | 39.70 | 39.70 | +0.079% | 1,072 | +11.110% |
| 2025-07-11 | 39.87 | 39.87 | 39.67 | 39.67 | -0.809% | 1,513 | +11.197% |
| 2025-07-10 | 39.86 | 39.99 | 39.86 | 39.99 | -0.035% | 433 | +10.298% |
| 2025-07-09 | 40.00 | 40.12 | 39.89 | 40.01 | +0.176% | 1,960 | +10.259% |
| 2025-07-08 | 39.82 | 39.94 | 39.80 | 39.94 | +0.059% | 1,318 | +10.453% |
| 2025-07-07 | 40.13 | 40.13 | 39.88 | 39.91 | -0.683% | 1,311 | +10.518% |
| 2025-07-03 | 40.00 | 40.24 | 40.00 | 40.19 | +0.726% | 867 | +9.763% |
| 2025-07-02 | 39.73 | 39.90 | 39.73 | 39.90 | -0.081% | 3,746 | +10.560% |
| 2025-07-01 | 39.63 | 39.97 | 39.63 | 39.93 | +0.689% | 2,017 | +10.471% |
| 2025-06-30 | 39.49 | 39.70 | 39.41 | 39.66 | +1.473% | 4,912 | +11.232% |
| 2025-06-27 | 39.21 | 39.50 | 39.08 | 39.08 | -0.719% | 12,920 | +12.871% |
| 2025-06-26 | 39.11 | 39.36 | 39.00 | 39.36 | +0.883% | 12,898 | +12.059% |
| 2025-06-25 | 39.24 | 39.24 | 39.02 | 39.02 | -0.565% | 5,618 | +13.049% |
| 2025-06-24 | 39.08 | 39.28 | 39.08 | 39.24 | +1.023% | 1,775 | +12.410% |
| 2025-06-23 | 38.62 | 38.84 | 38.62 | 38.84 | +0.758% | 2,471 | +13.560% |
| 2025-06-20 | 38.68 | 38.69 | 38.55 | 38.55 | -0.113% | 3,683 | +14.420% |
| 2025-06-18 | 38.66 | 38.66 | 38.59 | 38.59 | -0.429% | 2,002 | +14.291% |
| 2025-06-17 | 38.95 | 39.01 | 38.74 | 38.76 | -0.808% | 2,271 | +13.801% |
| 2025-06-16 | 39.00 | 39.17 | 39.00 | 39.08 | +1.052% | 979 | +12.882% |
| 2025-06-13 | 39.06 | 39.06 | 38.67 | 38.67 | -1.475% | 403 | +14.070% |
| 2025-06-12 | 39.26 | 39.26 | 39.25 | 39.25 | +0.111% | 417 | +12.387% |
| 2025-06-11 | 39.42 | 39.42 | 39.20 | 39.20 | -0.370% | 1,755 | +12.512% |
| 2025-06-10 | 39.24 | 39.42 | 39.24 | 39.35 | +0.122% | 1,077 | +12.096% |
| 2025-06-09 | 39.36 | 39.44 | 39.26 | 39.30 | +0.010% | 3,630 | +12.232% |
| 2025-06-06 | 39.19 | 39.30 | 39.19 | 39.30 | +1.145% | 367 | +12.244% |
| 2025-06-05 | 38.85 | 38.85 | 38.85 | 38.85 | -0.199% | 77 | +13.529% |
| 2025-06-04 | 38.93 | 38.93 | 38.93 | 38.93 | +0.092% | 133 | +13.303% |
| 2025-06-03 | 38.66 | 38.89 | 38.65 | 38.89 | +0.552% | 990 | +13.408% |
| 2025-06-02 | 38.54 | 38.68 | 38.52 | 38.68 | +0.156% | 895 | +14.034% |
| 2025-05-30 | 38.62 | 38.62 | 38.62 | 38.62 | +0.247% | 107 | +14.212% |
| 2025-05-29 | 38.53 | 38.53 | 38.53 | 38.53 | +0.066% | 183 | +14.494% |
| 2025-05-28 | 38.66 | 38.66 | 38.50 | 38.50 | -0.335% | 7,081 | +14.569% |
| 2025-05-27 | 38.63 | 38.63 | 38.63 | 38.63 | +1.473% | 592 | +14.185% |
| 2025-05-23 | 38.10 | 38.20 | 38.02 | 38.07 | -0.596% | 3,490 | +15.867% |
| 2025-05-22 | 38.30 | 38.30 | 38.30 | 38.30 | -0.032% | 385 | +15.176% |
| 2025-05-21 | 38.90 | 38.90 | 38.31 | 38.31 | -2.032% | 2,809 | +15.139% |
| 2025-05-20 | 39.08 | 39.14 | 38.91 | 39.10 | -0.106% | 761 | +12.799% |
| 2025-05-19 | 38.87 | 39.29 | 38.87 | 39.15 | +0.130% | 1,397 | +12.680% |
| 2025-05-16 | 39.10 | 39.10 | 39.10 | 39.10 | +0.670% | 205 | +12.826% |
| 2025-05-15 | 38.44 | 38.92 | 38.44 | 38.84 | +0.570% | 1,600 | +13.582% |
| 2025-05-14 | 38.61 | 38.61 | 38.61 | 38.61 | -0.588% | 254 | +14.230% |
| 2025-05-13 | 38.77 | 38.84 | 38.75 | 38.84 | +0.296% | 4,098 | +13.558% |
| 2025-05-12 | 38.59 | 38.73 | 38.49 | 38.73 | +3.152% | 988 | +13.894% |
| 2025-05-09 | 37.55 | 37.55 | 37.55 | 37.55 | -0.012% | 67 | +17.483% |
| 2025-05-08 | 37.54 | 37.56 | 37.54 | 37.55 | +0.455% | 2,063 | +17.470% |
| 2025-05-07 | 37.38 | 37.39 | 37.34 | 37.38 | +0.484% | 779 | +18.004% |
| 2025-05-06 | 37.19 | 37.20 | 37.19 | 37.20 | -0.669% | 1,138 | +18.575% |
| 2025-05-05 | 37.51 | 37.51 | 37.45 | 37.45 | -0.356% | 2,114 | +17.781% |
| 2025-05-02 | 37.46 | 37.58 | 37.38 | 37.58 | +1.170% | 1,868 | +17.362% |
| 2025-05-01 | 37.31 | 37.44 | 37.15 | 37.15 | +0.130% | 1,274 | +18.735% |
| 2025-04-30 | 36.65 | 37.10 | 36.65 | 37.10 | +0.214% | 5,358 | +18.889% |
| 2025-04-29 | 36.71 | 37.02 | 36.71 | 37.02 | +0.517% | 205 | +19.144% |
| 2025-04-28 | 36.82 | 36.83 | 36.57 | 36.83 | +0.424% | 6,555 | +19.760% |
| 2025-04-25 | 36.65 | 36.68 | 36.65 | 36.68 | +0.391% | 2,003 | +20.268% |
| 2025-04-24 | 36.02 | 36.62 | 36.02 | 36.53 | +1.431% | 798 | +20.739% |
| 2025-04-23 | 36.25 | 36.69 | 36.02 | 36.02 | +1.519% | 1,779 | +22.467% |
| 2025-04-22 | 35.01 | 35.48 | 35.01 | 35.48 | +2.392% | 2,795 | +24.327% |
| 2025-04-21 | 34.86 | 34.86 | 34.29 | 34.65 | -2.117% | 3,015 | +27.301% |
| 2025-04-17 | 35.40 | 35.40 | 35.40 | 35.40 | -0.024% | 228 | +24.606% |
| 2025-04-16 | 35.75 | 35.75 | 35.30 | 35.41 | -1.720% | 437 | +24.576% |
| 2025-04-15 | 36.18 | 36.18 | 35.93 | 36.03 | -0.204% | 5,440 | +22.434% |
| 2025-04-14 | 36.32 | 36.32 | 36.00 | 36.10 | 0.000% | 1,624 | +22.184% |