XXV
Simplify Ancorato Target 25 Distribution ETF
stockNYSEETF
Market OpenOct 2, 2026 2:59:58 PM EDT
23.48USD+0.686%(+0.16)7,360
22.71Bid24.21Ask1.50SpreadXXV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.48 | 23.58 | 23.41 | 23.46 | +0.687% | 33,582 | 0.000% |
| 2026-10-01 | 23.15 | 23.33 | 23.07 | 23.30 | +1.437% | 37,249 | +0.687% |
| 2026-09-30 | 23.03 | 23.07 | 22.97 | 22.97 | +0.087% | 42,545 | +2.133% |
| 2026-09-29 | 22.96 | 23.14 | 22.93 | 22.95 | +0.614% | 39,140 | +2.222% |
| 2026-09-28 | 22.95 | 22.96 | 22.65 | 22.81 | -1.596% | 79,713 | +2.850% |
| 2026-09-25 | 23.30 | 23.30 | 23.17 | 23.18 | -1.904% | 60,962 | +1.208% |
| 2026-09-24 | 23.52 | 23.72 | 23.51 | 23.63 | -0.042% | 21,245 | -0.719% |
| 2026-09-23 | 23.70 | 23.75 | 23.55 | 23.64 | -0.207% | 43,746 | -0.761% |
| 2026-09-22 | 23.71 | 23.71 | 23.58 | 23.69 | -0.088% | 39,666 | -0.967% |
| 2026-09-21 | 23.46 | 23.77 | 23.46 | 23.71 | +1.840% | 42,596 | -1.054% |
| 2026-09-18 | 23.22 | 23.28 | 23.16 | 23.28 | +0.139% | 26,125 | +0.767% |
| 2026-09-17 | 23.29 | 23.29 | 23.14 | 23.25 | +0.689% | 23,782 | +0.907% |
| 2026-09-16 | 22.97 | 23.15 | 22.96 | 23.09 | +0.698% | 88,775 | +1.602% |
| 2026-09-15 | 23.08 | 23.09 | 22.93 | 22.93 | -0.650% | 73,159 | +2.311% |
| 2026-09-14 | 23.08 | 23.16 | 23.00 | 23.08 | -1.143% | 20,390 | +1.646% |
| 2026-09-11 | 23.31 | 23.42 | 23.26 | 23.35 | +0.676% | 14,900 | +0.485% |
| 2026-09-10 | 23.33 | 23.33 | 23.14 | 23.19 | -1.398% | 10,145 | +1.164% |
| 2026-09-09 | 23.57 | 23.60 | 23.52 | 23.52 | -0.344% | 27,066 | -0.250% |
| 2026-09-08 | 23.44 | 23.70 | 23.42 | 23.60 | +0.999% | 40,534 | -0.593% |
| 2026-09-04 | 23.31 | 23.39 | 23.29 | 23.37 | +0.456% | 13,009 | +0.400% |
| 2026-09-03 | 23.16 | 23.53 | 23.14 | 23.26 | +0.847% | 14,700 | +0.858% |
| 2026-09-02 | 23.02 | 23.09 | 22.97 | 23.07 | +0.195% | 30,179 | +1.713% |
| 2026-09-01 | 23.00 | 23.14 | 23.00 | 23.02 | -0.904% | 15,362 | +1.911% |
| 2026-08-31 | 23.22 | 23.32 | 23.20 | 23.23 | +0.194% | 41,248 | +0.990% |
| 2026-08-28 | 23.36 | 23.47 | 23.17 | 23.18 | -0.500% | 18,795 | +1.186% |
| 2026-08-27 | 23.37 | 23.39 | 23.20 | 23.30 | +0.444% | 67,676 | +0.680% |
| 2026-08-26 | 23.14 | 23.32 | 23.14 | 23.20 | -1.977% | 17,421 | +1.127% |
| 2026-08-25 | 23.61 | 23.75 | 23.49 | 23.67 | +0.754% | 117,075 | -0.872% |
| 2026-08-24 | 23.50 | 23.58 | 23.40 | 23.49 | -1.181% | 17,471 | -0.124% |
| 2026-08-21 | 23.68 | 23.86 | 23.68 | 23.77 | +0.524% | 17,132 | -1.304% |
| 2026-08-20 | 23.68 | 23.68 | 23.59 | 23.65 | -0.540% | 16,652 | -0.787% |
| 2026-08-19 | 23.71 | 23.81 | 23.57 | 23.77 | -0.108% | 14,123 | -1.322% |
| 2026-08-18 | 23.97 | 23.97 | 23.79 | 23.80 | -1.368% | 21,614 | -1.429% |
| 2026-08-17 | 23.99 | 24.16 | 23.99 | 24.13 | +0.083% | 16,857 | -2.777% |
| 2026-08-14 | 24.10 | 24.13 | 24.00 | 24.11 | +0.285% | 28,887 | -2.696% |
| 2026-08-13 | 23.85 | 24.08 | 23.85 | 24.04 | +1.128% | 20,102 | -2.419% |
| 2026-08-12 | 23.81 | 23.82 | 23.73 | 23.77 | +0.795% | 12,980 | -1.318% |
| 2026-08-11 | 23.61 | 23.63 | 23.50 | 23.59 | +0.533% | 19,462 | -0.534% |
| 2026-08-10 | 23.59 | 23.59 | 23.45 | 23.46 | -0.199% | 20,403 | -0.004% |
| 2026-08-07 | 23.38 | 23.53 | 23.35 | 23.51 | +1.634% | 14,776 | -0.203% |
| 2026-08-06 | 22.75 | 23.23 | 22.75 | 23.13 | -0.432% | 5,807 | +1.428% |
| 2026-08-05 | 23.30 | 23.34 | 23.16 | 23.23 | -1.755% | 15,339 | +0.990% |
| 2026-08-04 | 23.07 | 23.75 | 23.07 | 23.64 | +4.763% | 14,397 | -0.782% |
| 2026-08-03 | 22.25 | 22.65 | 22.05 | 22.57 | +1.709% | 20,353 | +3.943% |
| 2026-07-31 | 22.31 | 22.35 | 22.04 | 22.19 | +0.069% | 14,630 | +5.720% |
| 2026-07-30 | 21.82 | 22.18 | 21.82 | 22.18 | +2.902% | 18,628 | +5.792% |
| 2026-07-29 | 21.91 | 21.92 | 21.55 | 21.55 | -1.591% | 26,107 | +8.863% |
| 2026-07-28 | 21.62 | 22.02 | 21.61 | 21.90 | -4.038% | 48,397 | +7.131% |
| 2026-07-27 | 22.75 | 22.86 | 22.57 | 22.82 | +0.617% | 69,300 | +2.805% |
| 2026-07-24 | 22.87 | 23.00 | 22.65 | 22.68 | -1.349% | 32,053 | +3.439% |
| 2026-07-23 | 23.13 | 23.13 | 22.91 | 22.99 | -0.516% | 11,390 | +2.044% |
| 2026-07-22 | 23.25 | 23.36 | 23.10 | 23.11 | -1.621% | 32,821 | +1.518% |
| 2026-07-21 | 23.23 | 23.49 | 23.23 | 23.49 | +1.776% | 60,456 | -0.128% |
| 2026-07-20 | 23.17 | 23.20 | 23.02 | 23.08 | -0.087% | 9,163 | +1.646% |
| 2026-07-17 | 22.98 | 23.21 | 22.90 | 23.10 | -0.495% | 9,348 | +1.558% |
| 2026-07-16 | 23.30 | 23.30 | 23.13 | 23.21 | -0.791% | 10,398 | +1.055% |
| 2026-07-15 | 23.50 | 23.53 | 23.32 | 23.40 | -0.449% | 9,936 | +0.256% |
| 2026-07-14 | 23.39 | 23.56 | 23.39 | 23.51 | +0.361% | 6,093 | -0.194% |
| 2026-07-13 | 23.56 | 23.56 | 23.36 | 23.42 | -0.463% | 14,944 | +0.167% |
| 2026-07-10 | 23.48 | 23.65 | 23.45 | 23.53 | -0.339% | 12,503 | -0.297% |
| 2026-07-09 | 23.53 | 23.64 | 23.53 | 23.61 | +1.244% | 26,780 | -0.635% |
| 2026-07-08 | 23.21 | 23.42 | 23.11 | 23.32 | -1.228% | 13,781 | +0.600% |
| 2026-07-07 | 23.72 | 23.73 | 23.51 | 23.61 | -0.840% | 17,638 | -0.635% |
| 2026-07-06 | 23.48 | 23.82 | 23.45 | 23.81 | -0.129% | 16,850 | -1.470% |
| 2026-07-02 | 23.86 | 23.92 | 23.79 | 23.84 | -0.353% | 22,038 | -1.597% |
| 2026-07-01 | 23.60 | 24.05 | 23.59 | 23.93 | +1.142% | 21,050 | -1.944% |
| 2026-06-30 | 23.37 | 23.77 | 23.37 | 23.66 | +0.660% | 214,594 | -0.824% |
| 2026-06-29 | 23.19 | 23.70 | 23.19 | 23.50 | +1.455% | 82,869 | -0.170% |
| 2026-06-26 | 22.99 | 23.23 | 22.92 | 23.16 | +1.592% | 34,882 | +1.282% |
| 2026-06-25 | 23.10 | 23.10 | 22.77 | 22.80 | -3.472% | 77,744 | +2.895% |
| 2026-06-24 | 23.68 | 23.72 | 23.51 | 23.62 | -0.505% | 27,173 | -0.677% |
| 2026-06-23 | 23.86 | 23.87 | 23.65 | 23.74 | -1.001% | 32,828 | -1.179% |
| 2026-06-22 | 24.18 | 24.18 | 23.98 | 23.98 | -0.909% | 27,766 | -2.168% |
| 2026-06-18 | 24.32 | 24.36 | 23.98 | 24.20 | +1.032% | 22,057 | -3.057% |
| 2026-06-17 | 24.00 | 24.24 | 23.86 | 23.95 | -0.280% | 12,111 | -2.057% |
| 2026-06-16 | 23.98 | 24.09 | 23.79 | 24.02 | -0.547% | 384,607 | -2.331% |
| 2026-06-15 | 24.06 | 24.22 | 24.03 | 24.15 | +1.267% | 30,054 | -2.866% |
| 2026-06-12 | 23.67 | 23.88 | 23.63 | 23.85 | -0.109% | 13,217 | -1.635% |
| 2026-06-11 | 23.55 | 23.92 | 23.45 | 23.88 | +1.341% | 31,860 | -1.742% |
| 2026-06-10 | 23.74 | 23.83 | 23.56 | 23.56 | -0.933% | 9,003 | -0.424% |
| 2026-06-09 | 23.90 | 24.10 | 23.50 | 23.78 | -0.630% | 8,909 | -1.354% |
| 2026-06-08 | 23.97 | 24.04 | 23.81 | 23.93 | +0.361% | 12,159 | -1.975% |
| 2026-06-05 | 24.21 | 24.21 | 23.65 | 23.85 | -1.420% | 38,576 | -1.621% |
| 2026-06-04 | 24.04 | 24.26 | 24.04 | 24.19 | +0.876% | 9,730 | -3.018% |
| 2026-06-03 | 23.89 | 24.09 | 23.84 | 23.98 | -0.580% | 15,158 | -2.168% |
| 2026-06-02 | 23.69 | 24.14 | 23.69 | 24.12 | -1.168% | 68,356 | -2.736% |
| 2026-06-01 | 24.22 | 24.48 | 24.16 | 24.41 | +0.730% | 14,006 | -3.872% |
| 2026-05-29 | 24.14 | 24.31 | 24.10 | 24.23 | +0.667% | 18,939 | -3.170% |
| 2026-05-28 | 23.60 | 24.11 | 23.60 | 24.07 | +1.895% | 7,272 | -2.524% |
| 2026-05-27 | 23.71 | 23.71 | 23.53 | 23.62 | -0.359% | 13,579 | -0.677% |
| 2026-05-26 | 23.73 | 23.80 | 23.54 | 23.70 | -1.134% | 53,417 | -1.034% |
| 2026-05-22 | 23.95 | 24.11 | 23.90 | 23.98 | +0.406% | 33,849 | -2.156% |
| 2026-05-21 | 23.75 | 23.92 | 23.74 | 23.88 | +0.591% | 17,536 | -1.759% |
| 2026-05-20 | 23.54 | 23.77 | 23.51 | 23.74 | +0.923% | 18,364 | -1.178% |
| 2026-05-19 | 23.54 | 23.56 | 23.48 | 23.52 | -0.286% | 6,961 | -0.266% |
| 2026-05-18 | 23.59 | 23.71 | 23.51 | 23.59 | -0.083% | 20,785 | -0.551% |
| 2026-05-15 | 23.79 | 23.83 | 23.59 | 23.61 | -0.758% | 22,130 | -0.634% |
| 2026-05-14 | 23.82 | 23.82 | 23.59 | 23.79 | +0.414% | 15,743 | -1.387% |
| 2026-05-13 | 23.93 | 23.93 | 23.65 | 23.69 | -0.056% | 18,708 | -0.978% |
| 2026-05-12 | 23.65 | 23.80 | 23.59 | 23.70 | -0.650% | 14,055 | -1.034% |
| 2026-05-11 | 23.73 | 23.95 | 23.68 | 23.86 | -0.347% | 14,940 | -1.676% |
| 2026-05-08 | 23.91 | 23.96 | 23.88 | 23.94 | +0.243% | 6,408 | -2.018% |
| 2026-05-07 | 23.91 | 24.03 | 23.85 | 23.89 | +0.451% | 9,241 | -1.779% |
| 2026-05-06 | 23.50 | 23.78 | 23.50 | 23.78 | +1.289% | 19,910 | -1.336% |
| 2026-05-05 | 23.50 | 23.55 | 23.45 | 23.48 | -0.280% | 9,229 | -0.064% |
| 2026-05-04 | 23.41 | 23.66 | 23.41 | 23.54 | +0.523% | 18,378 | -0.344% |
| 2026-05-01 | 23.53 | 23.55 | 23.42 | 23.42 | +0.724% | 26,150 | +0.178% |
| 2026-04-30 | 23.16 | 23.41 | 23.16 | 23.25 | -0.043% | 90,722 | +0.903% |
| 2026-04-29 | 23.42 | 23.42 | 23.18 | 23.26 | +0.129% | 30,210 | +0.860% |
| 2026-04-28 | 23.21 | 23.50 | 23.19 | 23.23 | -0.386% | 85,970 | +0.990% |
| 2026-04-27 | 23.36 | 23.51 | 23.32 | 23.32 | -2.671% | 134,984 | +0.600% |
| 2026-04-24 | 23.75 | 23.99 | 23.75 | 23.96 | +0.726% | 4,768 | -2.087% |
| 2026-04-23 | 23.88 | 23.91 | 23.75 | 23.79 | -1.535% | 26,622 | -1.376% |
| 2026-04-22 | 24.32 | 24.32 | 24.10 | 24.16 | +0.871% | 24,801 | -2.890% |
| 2026-04-21 | 24.04 | 24.15 | 23.91 | 23.95 | -0.127% | 17,197 | -2.044% |
| 2026-04-20 | 24.10 | 24.20 | 23.93 | 23.98 | -0.294% | 56,992 | -2.169% |
| 2026-04-17 | 24.11 | 24.12 | 23.94 | 24.05 | +0.330% | 7,256 | -2.456% |
| 2026-04-16 | 24.13 | 24.13 | 23.85 | 23.97 | +0.335% | 9,070 | -2.135% |
| 2026-04-15 | 23.72 | 23.89 | 23.54 | 23.89 | +1.304% | 13,700 | -1.807% |
| 2026-04-14 | 23.38 | 23.63 | 23.38 | 23.58 | +1.656% | 17,180 | -0.527% |
| 2026-04-13 | 23.00 | 23.23 | 23.00 | 23.20 | +1.133% | 93,442 | +1.121% |
| 2026-04-10 | 22.82 | 23.00 | 22.82 | 22.94 | +0.614% | 8,585 | +2.267% |
| 2026-04-09 | 22.88 | 22.88 | 22.72 | 22.80 | -0.445% | 10,954 | +2.895% |
| 2026-04-08 | 23.05 | 23.05 | 22.82 | 22.90 | +0.246% | 3,096 | +2.437% |
| 2026-04-07 | 22.75 | 22.85 | 22.63 | 22.85 | +0.007% | 12,318 | +2.689% |
| 2026-04-06 | 22.85 | 22.91 | 22.77 | 22.84 | -0.157% | 30,914 | +2.697% |
| 2026-04-02 | 22.72 | 22.88 | 22.61 | 22.88 | +0.098% | 10,956 | +2.535% |
| 2026-04-01 | 22.83 | 22.93 | 22.75 | 22.86 | +0.872% | 12,853 | +2.635% |
| 2026-03-31 | 22.50 | 22.70 | 22.37 | 22.66 | +1.999% | 40,765 | +3.530% |
| 2026-03-30 | 22.65 | 22.65 | 22.18 | 22.22 | -0.910% | 29,026 | +5.600% |
| 2026-03-27 | 22.55 | 22.56 | 22.38 | 22.42 | -1.299% | 17,253 | +4.639% |
| 2026-03-26 | 22.89 | 22.94 | 22.70 | 22.71 | -3.791% | 18,679 | +3.280% |
| 2026-03-25 | 23.68 | 23.68 | 23.55 | 23.61 | +0.340% | 58,759 | -0.635% |
| 2026-03-24 | 23.50 | 23.54 | 23.29 | 23.53 | -0.212% | 12,822 | -0.297% |
| 2026-03-23 | 23.29 | 23.59 | 23.29 | 23.58 | +0.812% | 10,801 | -0.509% |
| 2026-03-20 | 23.70 | 23.70 | 23.34 | 23.39 | -2.542% | 11,448 | +0.299% |
| 2026-03-19 | 23.77 | 24.03 | 23.77 | 24.00 | 0.000% | 5,003 | -2.250% |
| 2026-03-18 | 24.00 | 24.12 | 23.98 | 24.00 | +0.209% | 25,467 | -2.250% |
| 2026-03-17 | 23.97 | 24.00 | 23.93 | 23.95 | +0.042% | 9,506 | -2.046% |
| 2026-03-16 | 23.89 | 24.01 | 23.89 | 23.94 | +0.800% | 9,367 | -2.005% |
| 2026-03-13 | 23.99 | 24.01 | 23.73 | 23.75 | -1.288% | 23,820 | -1.221% |
| 2026-03-12 | 24.12 | 24.17 | 24.04 | 24.06 | -0.661% | 6,988 | -2.494% |
| 2026-03-11 | 24.23 | 24.34 | 24.21 | 24.22 | +0.415% | 21,555 | -3.138% |
| 2026-03-10 | 24.17 | 24.18 | 24.06 | 24.12 | -0.248% | 18,815 | -2.736% |
| 2026-03-09 | 23.97 | 24.20 | 23.95 | 24.18 | -0.140% | 62,627 | -2.978% |
| 2026-03-06 | 24.04 | 24.25 | 24.04 | 24.21 | -0.722% | 34,303 | -3.114% |
| 2026-03-05 | 24.22 | 24.39 | 24.18 | 24.39 | +0.494% | 6,638 | -3.813% |
| 2026-03-04 | 24.08 | 24.32 | 24.08 | 24.27 | +1.378% | 15,700 | -3.337% |
| 2026-03-03 | 23.87 | 24.02 | 23.83 | 23.94 | -0.870% | 6,217 | -2.005% |
| 2026-03-02 | 23.72 | 24.15 | 23.72 | 24.15 | +0.877% | 28,632 | -2.857% |
| 2026-02-27 | 23.89 | 23.98 | 23.85 | 23.94 | -0.540% | 13,150 | -2.005% |
| 2026-02-26 | 24.09 | 24.09 | 23.86 | 24.07 | +0.010% | 22,789 | -2.534% |
| 2026-02-25 | 23.99 | 24.11 | 23.82 | 24.07 | +0.323% | 66,850 | -2.524% |
| 2026-02-24 | 23.90 | 23.99 | 23.68 | 23.99 | -1.761% | 20,443 | -2.209% |
| 2026-02-23 | 24.53 | 24.53 | 24.27 | 24.42 | -0.540% | 85,973 | -3.931% |
| 2026-02-20 | 24.37 | 24.60 | 24.34 | 24.55 | +0.195% | 12,200 | -4.450% |
| 2026-02-19 | 24.30 | 24.55 | 24.27 | 24.50 | +0.321% | 30,089 | -4.264% |
| 2026-02-18 | 24.48 | 24.48 | 24.26 | 24.43 | +0.183% | 12,511 | -3.957% |
| 2026-02-17 | 24.30 | 24.45 | 24.08 | 24.38 | +0.090% | 24,738 | -3.781% |
| 2026-02-13 | 24.35 | 24.51 | 24.32 | 24.36 | +0.041% | 19,013 | -3.695% |
| 2026-02-12 | 24.63 | 24.68 | 24.33 | 24.35 | -1.568% | 28,537 | -3.655% |
| 2026-02-11 | 24.99 | 24.99 | 24.54 | 24.74 | -0.651% | 18,263 | -5.166% |
| 2026-02-10 | 24.89 | 24.91 | 24.85 | 24.90 | +0.121% | 10,636 | -5.783% |
| 2026-02-09 | 24.67 | 24.97 | 24.58 | 24.87 | +0.811% | 45,032 | -5.669% |
| 2026-02-06 | 24.33 | 24.72 | 24.33 | 24.67 | +0.941% | 36,050 | -4.905% |
| 2026-02-05 | 24.57 | 24.57 | 24.05 | 24.44 | -1.372% | 86,393 | -4.010% |
| 2026-02-04 | 25.10 | 25.10 | 24.39 | 24.78 | -1.117% | 45,183 | -5.327% |
| 2026-02-03 | 25.43 | 25.43 | 24.95 | 25.06 | +0.239% | 42,911 | -6.384% |
| 2026-02-02 | 25.07 | 25.12 | 24.86 | 25.00 | +0.120% | 15,844 | -6.160% |
| 2026-01-30 | 24.80 | 25.10 | 24.80 | 24.97 | -0.056% | 201,708 | -6.047% |
| 2026-01-29 | 25.30 | 25.30 | 24.91 | 24.98 | -0.621% | 30,157 | -6.100% |
| 2026-01-28 | 25.28 | 25.40 | 25.14 | 25.14 | -0.946% | 28,804 | -6.683% |
| 2026-01-27 | 25.55 | 25.55 | 25.27 | 25.38 | -1.159% | 30,434 | -7.565% |
| 2026-01-26 | 26.00 | 26.07 | 25.65 | 25.68 | -1.088% | 110,303 | -8.636% |
| 2026-01-23 | 25.98 | 26.16 | 25.96 | 25.96 | +0.039% | 38,252 | -9.630% |
| 2026-01-22 | 25.85 | 26.05 | 25.78 | 25.95 | +0.503% | 29,399 | -9.595% |
| 2026-01-21 | 25.78 | 26.07 | 25.66 | 25.82 | +0.272% | 276,489 | -9.140% |
| 2026-01-20 | 25.70 | 25.96 | 25.66 | 25.75 | -0.078% | 41,936 | -8.893% |
| 2026-01-16 | 26.10 | 26.10 | 25.75 | 25.77 | -0.116% | 18,990 | -8.964% |
| 2026-01-15 | 25.95 | 26.01 | 25.68 | 25.80 | -0.578% | 24,309 | -9.070% |
| 2026-01-14 | 25.85 | 25.99 | 25.64 | 25.95 | +0.738% | 27,595 | -9.595% |
| 2026-01-13 | 25.75 | 25.85 | 25.58 | 25.76 | +0.078% | 17,050 | -8.929% |
| 2026-01-12 | 25.59 | 25.74 | 25.55 | 25.74 | +0.744% | 14,193 | -8.858% |
| 2026-01-09 | 25.35 | 25.61 | 25.32 | 25.55 | +0.670% | 31,789 | -8.180% |
| 2026-01-08 | 25.43 | 25.47 | 25.35 | 25.38 | -0.392% | 13,052 | -7.565% |
| 2026-01-07 | 25.42 | 25.59 | 25.40 | 25.48 | +0.057% | 12,468 | -7.928% |
| 2026-01-06 | 25.50 | 25.50 | 25.31 | 25.47 | -0.408% | 20,316 | -7.876% |
| 2026-01-05 | 25.70 | 25.70 | 25.43 | 25.57 | +0.868% | 37,297 | -8.252% |
| 2026-01-02 | 25.57 | 25.57 | 25.30 | 25.35 | -0.315% | 21,486 | -7.456% |
| 2025-12-31 | 25.43 | 25.59 | 25.43 | 25.43 | -0.318% | 233,698 | -7.747% |
| 2025-12-30 | 25.73 | 25.73 | 25.46 | 25.51 | +0.104% | 15,496 | -8.040% |
| 2025-12-29 | 25.54 | 25.58 | 25.19 | 25.48 | -0.210% | 13,918 | -7.945% |
| 2025-12-26 | 25.51 | 25.68 | 25.40 | 25.54 | -0.241% | 67,069 | -8.138% |
| 2025-12-24 | 25.50 | 25.64 | 25.50 | 25.60 | +0.191% | 4,096 | -8.359% |
| 2025-12-23 | 25.50 | 25.60 | 25.43 | 25.55 | -2.570% | 39,781 | -8.184% |
| 2025-12-22 | 26.18 | 26.30 | 26.17 | 26.23 | +0.827% | 11,092 | -10.544% |
| 2025-12-19 | 25.86 | 26.04 | 25.86 | 26.01 | +1.325% | 19,012 | -9.804% |
| 2025-12-18 | 25.68 | 25.80 | 25.67 | 25.67 | +0.627% | 6,773 | -8.609% |
| 2025-12-17 | 26.00 | 26.00 | 25.51 | 25.51 | -1.512% | 70,556 | -8.036% |
| 2025-12-16 | 25.94 | 25.98 | 25.70 | 25.90 | +0.200% | 6,732 | -9.427% |
| 2025-12-15 | 26.39 | 26.39 | 25.85 | 25.85 | -0.190% | 12,487 | -9.246% |
| 2025-12-12 | 27.56 | 27.56 | 25.70 | 25.90 | -0.815% | 20,069 | -9.418% |
| 2025-12-11 | 25.85 | 26.18 | 25.85 | 26.11 | +0.275% | 15,713 | -10.156% |
| 2025-12-10 | 25.98 | 26.17 | 25.95 | 26.04 | +0.542% | 15,836 | -9.909% |
| 2025-12-09 | 25.80 | 25.98 | 25.80 | 25.90 | +0.424% | 6,869 | -9.421% |
| 2025-12-08 | 26.04 | 26.04 | 25.75 | 25.79 | -0.133% | 15,351 | -9.037% |
| 2025-12-05 | 25.82 | 25.94 | 25.82 | 25.82 | +0.291% | 17,337 | -9.158% |
| 2025-12-04 | 26.05 | 26.05 | 25.54 | 25.75 | -0.483% | 58,333 | -8.893% |
| 2025-12-03 | 26.36 | 26.36 | 25.60 | 25.88 | +0.446% | 28,121 | -9.333% |
| 2025-12-02 | 25.66 | 25.82 | 25.66 | 25.76 | +0.830% | 145,068 | -8.929% |
| 2025-12-01 | 25.38 | 25.68 | 25.38 | 25.55 | +0.654% | 9,999 | -8.173% |
| 2025-11-28 | 25.42 | 25.42 | 25.36 | 25.38 | +0.326% | 3,463 | -7.572% |
| 2025-11-26 | 25.24 | 25.48 | 25.24 | 25.30 | +0.633% | 203,648 | -7.271% |
| 2025-11-25 | 25.01 | 25.14 | 24.66 | 25.14 | -1.840% | 15,981 | -6.684% |
| 2025-11-24 | 25.48 | 25.65 | 25.36 | 25.61 | +1.770% | 18,490 | -8.401% |
| 2025-11-21 | 25.05 | 25.27 | 24.81 | 25.17 | +1.395% | 11,728 | -6.780% |
| 2025-11-20 | 25.51 | 25.64 | 24.75 | 24.82 | -1.230% | 10,848 | -5.479% |
| 2025-11-19 | 25.29 | 25.41 | 25.07 | 25.13 | +0.517% | 16,896 | -6.642% |
| 2025-11-18 | 25.01 | 25.01 | 25.00 | 25.00 | -32.432% | 203,062 | -6.160% |
| 2018-04-12 | 37.00 | 37.00 | 37.00 | 37.00 | +1.537% | 238 | -36.595% |
| 2018-03-29 | 36.44 | 36.44 | 36.44 | 36.44 | -4.231% | 100 | -35.620% |
| 2018-03-26 | 38.05 | 38.05 | 38.05 | 38.05 | +0.342% | 120 | -38.344% |
| 2018-02-26 | 37.92 | 37.92 | 37.92 | 37.92 | +0.397% | 550 | -38.133% |
| 2018-02-22 | 37.77 | 37.77 | 37.77 | 37.77 | -0.342% | 108 | -37.888% |
| 2018-02-21 | 37.90 | 38.00 | 37.90 | 37.90 | -0.500% | 1,200 | -38.100% |
| 2018-02-20 | 39.10 | 39.10 | 38.09 | 38.09 | +1.575% | 1,894 | -38.410% |
| 2018-02-16 | 38.00 | 38.00 | 37.50 | 37.50 | -1.064% | 262 | -37.440% |
| 2018-02-15 | 37.90 | 37.90 | 37.90 | 37.90 | -0.673% | 205 | -38.106% |
| 2018-02-14 | 38.16 | 38.16 | 38.16 | 38.16 | -0.960% | 168 | -38.522% |
| 2018-02-13 | 38.53 | 38.53 | 38.53 | 38.53 | +4.135% | 128 | -39.112% |
| 2018-02-12 | 39.98 | 39.98 | 37.00 | 37.00 | 0.000% | 599 | -36.595% |
| 2018-02-08 | 37.00 | 37.00 | 37.00 | 37.00 | -2.919% | 461 | -36.595% |
| 2018-02-06 | 39.55 | 45.60 | 38.01 | 38.11 | +0.074% | 3,496 | -38.446% |
| 2018-02-05 | 38.08 | 38.08 | 38.08 | 38.08 | +0.170% | 138 | -38.400% |
| 2018-02-01 | 38.02 | 38.02 | 38.02 | 38.02 | 0.000% | 1,087 | -38.296% |
| 2018-01-09 | 38.02 | 38.02 | 38.02 | 38.02 | +0.053% | 1,090 | -38.296% |
| 2017-11-27 | 38.00 | 38.00 | 38.00 | 38.00 | -4.714% | 150 | -38.263% |
| 2017-11-22 | 39.88 | 39.88 | 39.88 | 39.88 | +4.892% | 150 | -41.174% |
| 2017-09-27 | 38.07 | 38.07 | 38.02 | 38.02 | -0.059% | 781 | -38.296% |
| 2017-09-26 | 38.02 | 38.04 | 38.02 | 38.04 | -0.018% | 401 | -38.332% |
| 2017-09-21 | 38.07 | 38.07 | 38.05 | 38.05 | +0.103% | 400 | -38.343% |
| 2017-08-10 | 38.06 | 38.06 | 38.01 | 38.01 | -0.026% | 2,037 | -38.280% |
| 2017-08-07 | 38.02 | 38.02 | 38.02 | 38.02 | -0.000% | 200 | -38.296% |
| 2017-08-02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.079% | 214 | -38.296% |
| 2017-06-13 | 38.05 | 38.05 | 38.05 | 38.05 | 0.000% | 162 | -38.344% |
| 2017-06-06 | 38.01 | 38.05 | 38.01 | 38.05 | 0.000% | 674 | -38.344% |
| 2017-05-26 | 38.05 | 38.05 | 38.05 | 38.05 | +0.105% | 201 | -38.344% |
| 2017-03-29 | 38.01 | 38.01 | 38.01 | 38.01 | +0.027% | 200 | -38.280% |
| 2017-03-24 | 38.00 | 38.00 | 38.00 | 38.00 | -0.026% | 200 | -38.263% |
| 2017-03-23 | 38.01 | 38.01 | 38.01 | 38.01 | -0.262% | 437 | -38.279% |
| 2017-03-15 | 38.11 | 38.11 | 38.10 | 38.11 | +0.927% | 1,210 | -38.441% |
| 2017-03-10 | 37.95 | 37.95 | 37.76 | 37.76 | -2.075% | 2,791 | -37.871% |
| 2017-03-09 | 38.03 | 38.56 | 38.03 | 38.56 | -2.700% | 4,991 | -39.160% |
| 2017-03-08 | 38.11 | 39.63 | 38.02 | 39.63 | +9.475% | 1,945 | -40.802% |
| 2017-02-08 | 36.20 | 36.20 | 36.20 | 36.20 | -8.028% | 250 | -35.193% |
| 2017-02-07 | 39.36 | 39.36 | 39.36 | 39.36 | +3.688% | 250 | -40.396% |
| 2017-01-26 | 37.96 | 37.96 | 37.95 | 37.96 | -1.401% | 698 | -38.198% |
| 2017-01-12 | 38.50 | 38.50 | 38.50 | 38.50 | +1.420% | 200 | -39.064% |
| 2017-01-09 | 37.78 | 37.96 | 37.78 | 37.96 | 0.000% | 800 | -38.198% |
| 2017-01-04 | 37.90 | 37.96 | 37.90 | 37.96 | +0.904% | 1,849 | -38.198% |
| 2016-12-30 | 37.90 | 37.90 | 37.62 | 37.62 | -0.660% | 1,900 | -37.640% |
| 2016-12-29 | 37.90 | 37.90 | 37.53 | 37.87 | +0.185% | 1,703 | -38.051% |
| 2016-12-07 | 37.89 | 37.89 | 37.80 | 37.80 | -0.500% | 500 | -37.937% |
| 2016-11-21 | 37.99 | 37.99 | 37.99 | 37.99 | -1.299% | 550 | -38.247% |
| 2016-11-16 | 38.49 | 38.49 | 38.49 | 38.49 | -0.026% | 385 | -39.049% |
| 2016-11-14 | 38.50 | 38.50 | 38.50 | 38.50 | +8.880% | 164 | -39.065% |
| 2016-11-09 | 34.00 | 35.36 | 34.00 | 35.36 | +3.878% | 500 | -33.654% |
| 2016-11-07 | 34.04 | 34.04 | 34.04 | 34.04 | -9.588% | 100 | -31.081% |
| 2016-11-04 | 37.65 | 37.65 | 37.65 | 37.65 | -1.376% | 420 | -37.689% |
| 2016-11-02 | 38.50 | 38.50 | 36.69 | 38.18 | +4.561% | 950 | -38.546% |
| 2016-10-27 | 36.51 | 36.51 | 36.51 | 36.51 | -5.692% | 100 | -35.744% |
| 2016-09-29 | 39.12 | 39.12 | 38.71 | 38.71 | +0.554% | 1,000 | -39.401% |
| 2016-09-06 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 160 | -39.065% |
| 2016-08-29 | 38.49 | 38.50 | 38.49 | 38.50 | +0.130% | 275 | -39.065% |
| 2016-08-22 | 38.45 | 38.45 | 38.45 | 38.45 | +0.352% | 200 | -38.986% |
| 2016-07-21 | 38.31 | 38.31 | 38.31 | 38.31 | -0.039% | 100 | -38.771% |
| 2016-07-18 | 38.35 | 38.35 | 38.33 | 38.33 | +10.207% | 275 | -38.795% |
| 2016-07-14 | 33.44 | 34.78 | 33.44 | 34.78 | -7.253% | 250 | -32.547% |
| 2016-07-01 | 37.50 | 37.50 | 37.50 | 37.50 | -2.597% | 5,450 | -37.440% |
| 2016-06-23 | 38.24 | 38.75 | 38.24 | 38.50 | +2.530% | 5,450 | -39.065% |
| 2016-06-22 | 36.60 | 38.25 | 36.54 | 37.55 | -0.265% | 2,700 | -37.523% |
| 2016-06-21 | 37.65 | 37.65 | 37.65 | 37.65 | +0.186% | 500 | -37.689% |
| 2016-06-16 | 37.98 | 38.77 | 36.98 | 37.58 | -1.287% | 85,377 | -37.573% |
| 2016-06-15 | 37.89 | 38.23 | 37.17 | 38.07 | +5.195% | 28,308 | -38.377% |
| 2016-06-14 | 38.18 | 38.19 | 35.27 | 36.19 | -0.480% | 15,200 | -35.175% |
| 2016-06-06 | 37.66 | 37.66 | 36.28 | 36.36 | -1.009% | 500 | -35.487% |
| 2016-05-02 | 36.73 | 37.07 | 36.52 | 36.73 | -3.659% | 2,052 | -36.137% |
| 2016-04-29 | 38.13 | 38.13 | 38.13 | 38.13 | +4.609% | 500 | -38.474% |
| 2016-04-26 | 36.45 | 36.45 | 36.45 | 36.45 | -2.174% | 200 | -35.638% |
| 2016-04-19 | 35.49 | 37.85 | 35.49 | 37.26 | -2.179% | 7,000 | -37.037% |
| 2016-04-12 | 37.99 | 38.09 | 37.72 | 38.09 | +2.134% | 12,100 | -38.409% |
| 2016-04-11 | 37.29 | 37.29 | 37.29 | 37.29 | -1.103% | 585 | -37.094% |
| 2016-04-04 | 37.71 | 37.71 | 37.71 | 37.71 | -0.304% | 100 | -37.788% |
| 2016-04-01 | 38.19 | 38.21 | 37.80 | 37.83 | -0.013% | 4,910 | -37.978% |
| 2016-03-18 | 38.15 | 38.15 | 37.83 | 37.83 | -0.995% | 450 | -37.986% |
| 2016-03-15 | 38.21 | 38.21 | 38.21 | 38.21 | +0.372% | 677 | -38.602% |
| 2016-03-11 | 38.07 | 38.07 | 38.07 | 38.07 | -0.057% | 294 | -38.374% |
| 2016-03-07 | 38.09 | 38.09 | 38.09 | 38.09 | +0.131% | 140 | -38.409% |
| 2016-03-04 | 38.04 | 38.04 | 38.04 | 38.04 | +0.211% | 200 | -38.328% |
| 2016-02-16 | 37.96 | 37.98 | 37.96 | 37.96 | -0.158% | 1,000 | -38.198% |
| 2016-02-12 | 38.02 | 38.02 | 38.02 | 38.02 | +0.105% | 504 | -38.296% |
| 2016-02-10 | 37.98 | 37.98 | 37.98 | 37.98 | -0.157% | 200 | -38.231% |
| 2016-02-08 | 38.04 | 38.04 | 38.04 | 38.04 | -0.034% | 203 | -38.328% |
| 2016-02-05 | 38.05 | 38.07 | 38.05 | 38.05 | +0.088% | 1,085 | -38.349% |
| 2016-02-04 | 38.01 | 38.02 | 38.01 | 38.02 | -0.038% | 200 | -38.295% |
| 2016-01-15 | 38.01 | 38.03 | 38.01 | 38.03 | -0.565% | 205 | -38.318% |
| 2016-01-14 | 39.50 | 39.50 | 38.25 | 38.25 | +0.341% | 202 | -38.667% |
| 2015-11-17 | 38.13 | 38.13 | 38.12 | 38.12 | -0.236% | 875 | -38.458% |
| 2015-11-11 | 38.21 | 38.21 | 38.21 | 38.21 | +0.131% | 225 | -38.602% |
| 2015-11-02 | 38.16 | 38.16 | 38.16 | 38.16 | -0.183% | 150 | -38.522% |
| 2015-10-20 | 38.23 | 38.23 | 38.23 | 38.23 | +0.262% | 150 | -38.635% |
| 2015-09-25 | 38.13 | 38.13 | 38.13 | 38.13 | -0.135% | 200 | -38.474% |
| 2015-09-18 | 38.16 | 38.18 | 38.14 | 38.18 | +0.300% | 2,000 | -38.557% |
| 2015-09-02 | 38.05 | 38.08 | 38.05 | 38.07 | -0.503% | 2,739 | -38.372% |
| 2015-09-01 | 38.13 | 40.75 | 38.13 | 38.26 | +0.341% | 4,522 | -38.683% |
| 2015-08-26 | 38.13 | 38.13 | 38.13 | 38.13 | -0.235% | 100 | -38.474% |
| 2015-08-24 | 38.23 | 38.23 | 38.14 | 38.22 | -0.026% | 1,659 | -38.619% |
| 2015-08-20 | 38.23 | 38.23 | 38.23 | 38.23 | -0.105% | 702 | -38.635% |
| 2015-08-19 | 38.27 | 38.27 | 38.27 | 38.27 | +0.026% | 200 | -38.699% |
| 2015-08-04 | 38.26 | 38.26 | 38.26 | 38.26 | -0.078% | 185 | -38.683% |
| 2015-07-20 | 38.29 | 38.29 | 38.29 | 38.29 | +0.105% | 220 | -38.731% |
| 2015-07-15 | 38.21 | 38.25 | 38.21 | 38.25 | +0.078% | 865 | -38.667% |
| 2015-07-09 | 38.19 | 38.22 | 38.19 | 38.22 | -0.209% | 522 | -38.619% |
| 2015-06-29 | 38.30 | 38.30 | 38.30 | 38.30 | 0.000% | 303 | -38.747% |
| 2015-06-22 | 38.30 | 38.30 | 38.30 | 38.30 | +0.024% | 200 | -38.747% |
| 2015-05-19 | 38.29 | 38.29 | 38.29 | 38.29 | +0.055% | 300 | -38.732% |
| 2015-05-18 | 38.30 | 38.30 | 38.27 | 38.27 | +0.052% | 6,788 | -38.699% |
| 2015-05-15 | 38.34 | 38.34 | 38.25 | 38.25 | 0.000% | 10,488 | -38.667% |
| 2015-05-05 | 38.25 | 38.25 | 38.25 | 38.25 | -0.183% | 1,000 | -38.667% |
| 2015-04-24 | 38.32 | 38.32 | 38.32 | 38.32 | +0.078% | 200 | -38.779% |
| 2015-04-08 | 38.30 | 38.30 | 38.29 | 38.29 | +0.026% | 400 | -38.731% |
| 2015-03-20 | 38.28 | 38.28 | 38.28 | 38.28 | +0.053% | 100 | -38.715% |
| 2015-03-18 | 38.26 | 38.26 | 38.26 | 38.26 | 0.000% | 135 | -38.683% |
| 2015-03-16 | 38.26 | 38.26 | 38.26 | 38.26 | -0.043% | 165 | -38.683% |
| 2015-03-13 | 38.28 | 38.28 | 38.28 | 38.28 | +0.096% | 100 | -38.709% |
| 2015-03-10 | 38.24 | 38.24 | 38.24 | 38.24 | -0.052% | 150 | -38.651% |
| 2015-03-09 | 38.26 | 38.26 | 38.26 | 38.26 | -0.050% | 100 | -38.683% |
| 2015-03-02 | 38.28 | 38.28 | 38.28 | 38.28 | +0.024% | 300 | -38.713% |
| 2015-02-24 | 38.26 | 38.27 | 38.26 | 38.27 | +0.052% | 1,690 | -38.699% |
| 2015-02-17 | 38.25 | 38.25 | 38.25 | 38.25 | -0.000% | 340 | -38.667% |
| 2015-01-26 | 38.25 | 38.25 | 38.25 | 38.25 | 0.000% | 100 | -38.667% |
| 2015-01-23 | 38.25 | 38.25 | 38.25 | 38.25 | -0.006% | 100 | -38.667% |
| 2015-01-22 | 38.25 | 38.25 | 38.25 | 38.25 | -0.072% | 100 | -38.671% |
| 2015-01-08 | 38.28 | 38.28 | 38.28 | 38.28 | +0.078% | 135 | -38.715% |
| 2015-01-05 | 38.25 | 38.25 | 38.25 | 38.25 | -0.157% | 250 | -38.667% |
| 2014-12-30 | 38.31 | 38.31 | 38.31 | 38.31 | -0.026% | 22,316 | -38.763% |
| 2014-12-26 | 38.32 | 38.32 | 38.32 | 38.32 | 0.000% | 100 | -38.779% |
| 2014-12-22 | 38.32 | 38.32 | 38.32 | 38.32 | +0.052% | 235 | -38.779% |
| 2014-12-18 | 38.32 | 38.32 | 38.30 | 38.30 | +0.078% | 4,600 | -38.747% |
| 2014-12-15 | 38.28 | 38.28 | 38.27 | 38.27 | -0.157% | 405 | -38.699% |
| 2014-12-09 | 38.33 | 38.33 | 38.33 | 38.33 | -0.078% | 22,240 | -38.795% |
| 2014-12-02 | 38.36 | 38.36 | 38.36 | 38.36 | +0.052% | 250 | -38.843% |
| 2014-12-01 | 38.34 | 38.34 | 38.34 | 38.34 | -0.052% | 160 | -38.811% |
| 2014-11-24 | 38.36 | 38.36 | 38.36 | 38.36 | +0.026% | 3,010 | -38.843% |
| 2014-11-20 | 38.35 | 38.35 | 38.35 | 38.35 | -0.026% | 1,000 | -38.827% |
| 2014-11-17 | 38.36 | 38.36 | 38.36 | 38.36 | -0.052% | 100 | -38.843% |
| 2014-11-10 | 38.37 | 38.38 | 38.37 | 38.38 | +0.104% | 425 | -38.874% |
| 2014-11-04 | 38.34 | 38.34 | 38.34 | 38.34 | +0.078% | 100 | -38.811% |
| 2014-10-27 | 38.31 | 38.31 | 38.31 | 38.31 | +0.026% | 6,500 | -38.763% |
| 2014-10-24 | 38.30 | 38.30 | 38.30 | 38.30 | +0.076% | 10,005 | -38.747% |
| 2014-10-20 | 38.27 | 38.27 | 38.27 | 38.27 | +0.092% | 600 | -38.700% |
| 2014-10-16 | 38.20 | 38.24 | 38.20 | 38.24 | -0.141% | 5,340 | -38.644% |
| 2014-10-13 | 38.29 | 38.29 | 38.29 | 38.29 | -0.234% | 210 | -38.731% |
| 2014-10-08 | 38.34 | 38.38 | 38.34 | 38.38 | +0.052% | 210 | -38.874% |
| 2014-09-29 | 38.38 | 38.38 | 38.36 | 38.36 | -0.104% | 590 | -38.843% |
| 2014-09-24 | 38.41 | 38.41 | 38.40 | 38.40 | 0.000% | 3,525 | -38.906% |
| 2014-09-15 | 38.40 | 38.40 | 38.40 | 38.40 | -0.052% | 175 | -38.906% |
| 2014-09-09 | 38.42 | 38.42 | 38.42 | 38.42 | 0.000% | 240 | -38.938% |
| 2014-09-08 | 38.44 | 38.44 | 38.42 | 38.42 | -0.026% | 851 | -38.938% |
| 2014-09-03 | 38.43 | 38.43 | 38.43 | 38.43 | 0.000% | 240 | -38.954% |