ZHDG
Zega Buy & Hedge ETF
stockNYSEETF
At CloseOct 2, 2026
24.03USD0.000%(0.00)2,349
After-hoursOct 2, 2026 4:10:30 PM EDT
24.03USD0.000%(0.00)
ZHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.02 | 24.03 | 24.02 | 24.03 | +0.507% | 425 | 0.000% |
| 2026-10-01 | 23.90 | 23.97 | 23.82 | 23.91 | +0.029% | 4,747 | +0.507% |
| 2026-09-30 | 23.98 | 23.98 | 23.90 | 23.90 | +0.118% | 771 | +0.536% |
| 2026-09-29 | 24.05 | 24.05 | 23.76 | 23.87 | -0.122% | 5,759 | +0.655% |
| 2026-09-28 | 23.95 | 24.05 | 23.90 | 23.90 | -0.417% | 9,335 | +0.532% |
| 2026-09-25 | 23.94 | 24.11 | 23.94 | 24.00 | +0.328% | 7,289 | +0.112% |
| 2026-09-24 | 23.85 | 24.04 | 23.85 | 23.92 | -0.170% | 4,186 | +0.441% |
| 2026-09-23 | 24.06 | 24.06 | 23.85 | 23.97 | -0.659% | 5,576 | +0.270% |
| 2026-09-22 | 24.15 | 24.15 | 24.12 | 24.12 | +0.332% | 768 | -0.391% |
| 2026-09-21 | 23.98 | 24.04 | 23.98 | 24.04 | +1.069% | 435 | -0.060% |
| 2026-09-18 | 23.79 | 23.79 | 23.79 | 23.79 | -0.079% | 37 | +1.008% |
| 2026-09-17 | 23.73 | 23.81 | 23.73 | 23.81 | +1.050% | 351 | +0.929% |
| 2026-09-16 | 23.54 | 23.56 | 23.54 | 23.56 | -0.513% | 118 | +1.989% |
| 2026-09-15 | 23.68 | 23.83 | 23.68 | 23.68 | -0.319% | 2,270 | +1.466% |
| 2026-09-14 | 23.69 | 23.79 | 23.69 | 23.76 | -0.484% | 194,848 | +1.142% |
| 2026-09-11 | 23.72 | 23.87 | 23.72 | 23.87 | +1.087% | 202 | +0.653% |
| 2026-09-10 | 23.82 | 23.82 | 23.62 | 23.62 | -1.553% | 6,388 | +1.747% |
| 2026-09-09 | 23.80 | 23.99 | 23.79 | 23.99 | -0.099% | 3,087 | +0.168% |
| 2026-09-08 | 23.85 | 24.01 | 23.85 | 24.01 | -0.088% | 2,138 | +0.068% |
| 2026-09-04 | 24.00 | 24.04 | 23.92 | 24.04 | +0.323% | 1,231 | -0.020% |
| 2026-09-03 | 24.00 | 24.10 | 23.91 | 23.96 | +0.241% | 4,169 | +0.303% |
| 2026-09-02 | 23.82 | 23.90 | 23.82 | 23.90 | +0.441% | 371 | +0.545% |
| 2026-09-01 | 23.92 | 23.92 | 23.80 | 23.80 | -0.687% | 2,365 | +0.988% |
| 2026-08-31 | 23.93 | 24.09 | 23.82 | 23.96 | -0.313% | 1,644 | +0.295% |
| 2026-08-28 | 24.04 | 24.19 | 24.02 | 24.03 | -0.179% | 3,951 | -0.019% |
| 2026-08-27 | 24.02 | 24.26 | 23.91 | 24.08 | +0.498% | 9,017 | -0.197% |
| 2026-08-26 | 24.06 | 24.06 | 23.86 | 23.96 | +0.056% | 2,365 | +0.300% |
| 2026-08-25 | 23.87 | 23.95 | 23.87 | 23.95 | +0.305% | 3,172 | +0.356% |
| 2026-08-24 | 23.79 | 24.03 | 23.74 | 23.87 | -0.283% | 5,028 | +0.661% |
| 2026-08-21 | 23.93 | 24.10 | 23.78 | 23.94 | -0.018% | 43,835 | +0.377% |
| 2026-08-20 | 24.21 | 24.21 | 23.86 | 23.94 | -0.452% | 9,319 | +0.359% |
| 2026-08-19 | 24.08 | 24.28 | 24.04 | 24.05 | +0.130% | 3,732 | -0.095% |
| 2026-08-18 | 24.18 | 24.18 | 24.02 | 24.02 | -1.231% | 2,993 | +0.035% |
| 2026-08-17 | 24.27 | 24.36 | 24.27 | 24.32 | -0.037% | 4,999 | -1.196% |
| 2026-08-14 | 24.49 | 24.49 | 24.33 | 24.33 | -0.142% | 2,151 | -1.232% |
| 2026-08-13 | 24.25 | 24.47 | 24.22 | 24.36 | +1.098% | 1,536 | -1.373% |
| 2026-08-12 | 24.20 | 24.34 | 24.10 | 24.10 | -0.059% | 4,416 | -0.290% |
| 2026-08-11 | 24.22 | 24.30 | 24.11 | 24.11 | -0.278% | 12,126 | -0.348% |
| 2026-08-10 | 24.41 | 24.41 | 24.18 | 24.18 | +0.032% | 4,678 | -0.625% |
| 2026-08-07 | 24.17 | 24.17 | 24.17 | 24.17 | +0.473% | 450 | -0.594% |
| 2026-08-06 | 24.10 | 24.10 | 24.06 | 24.06 | -0.804% | 2,201 | -0.123% |
| 2026-08-05 | 24.30 | 24.30 | 24.20 | 24.25 | +0.301% | 2,417 | -0.926% |
| 2026-08-04 | 24.04 | 24.20 | 24.00 | 24.18 | +1.519% | 5,406 | -0.628% |
| 2026-08-03 | 23.65 | 23.85 | 23.65 | 23.82 | +1.512% | 4,315 | +0.882% |
| 2026-07-31 | 23.27 | 23.52 | 23.27 | 23.47 | +0.927% | 3,146 | +2.407% |
| 2026-07-30 | 23.20 | 23.37 | 23.20 | 23.25 | +1.195% | 2,260 | +3.356% |
| 2026-07-29 | 23.22 | 23.22 | 22.98 | 22.98 | -1.647% | 1,301 | +4.591% |
| 2026-07-28 | 23.20 | 23.36 | 23.03 | 23.36 | +0.679% | 4,045 | +2.869% |
| 2026-07-27 | 23.12 | 23.35 | 23.12 | 23.20 | -0.291% | 431 | +3.568% |
| 2026-07-24 | 23.27 | 23.27 | 23.27 | 23.27 | +0.316% | 232 | +3.267% |
| 2026-07-23 | 23.25 | 23.32 | 23.08 | 23.20 | -1.324% | 2,719 | +3.594% |
| 2026-07-22 | 23.54 | 23.54 | 23.51 | 23.51 | +0.096% | 120 | +2.222% |
| 2026-07-21 | 23.38 | 23.53 | 23.37 | 23.49 | +0.537% | 2,397 | +2.320% |
| 2026-07-20 | 23.46 | 23.54 | 23.34 | 23.36 | -0.722% | 10,026 | +2.869% |
| 2026-07-17 | 23.48 | 23.53 | 23.48 | 23.53 | -0.194% | 874 | +2.126% |
| 2026-07-16 | 23.56 | 23.69 | 23.56 | 23.58 | -0.551% | 2,194 | +1.928% |
| 2026-07-15 | 23.85 | 23.85 | 23.57 | 23.71 | -0.289% | 31,301 | +1.366% |
| 2026-07-14 | 23.70 | 23.77 | 23.70 | 23.77 | +0.886% | 237 | +1.073% |
| 2026-07-13 | 23.63 | 23.63 | 23.43 | 23.57 | -0.353% | 1,827 | +1.969% |
| 2026-07-10 | 23.55 | 23.65 | 23.55 | 23.65 | +0.379% | 1,628 | +1.609% |
| 2026-07-09 | 23.38 | 23.56 | 23.38 | 23.56 | +0.459% | 2,718 | +1.995% |
| 2026-07-08 | 23.35 | 23.53 | 23.29 | 23.45 | -0.261% | 1,840 | +2.463% |
| 2026-07-07 | 23.51 | 23.51 | 23.51 | 23.51 | -0.369% | 722 | +2.196% |
| 2026-07-06 | 23.50 | 23.70 | 23.50 | 23.60 | +1.004% | 1,397 | +1.819% |
| 2026-07-02 | 23.34 | 23.48 | 23.34 | 23.37 | -0.505% | 1,210 | +2.841% |
| 2026-07-01 | 23.44 | 23.66 | 23.42 | 23.48 | -0.203% | 3,056 | +2.322% |
| 2026-06-30 | 23.37 | 23.74 | 23.34 | 23.53 | +0.946% | 18,937 | +2.114% |
| 2026-06-29 | 23.09 | 23.46 | 23.09 | 23.31 | +1.001% | 6,303 | +3.080% |
| 2026-06-26 | 23.08 | 23.11 | 22.94 | 23.08 | -0.192% | 4,059 | +4.112% |
| 2026-06-25 | 23.00 | 23.29 | 22.94 | 23.13 | -0.035% | 12,808 | +3.912% |
| 2026-06-24 | 23.07 | 23.29 | 23.07 | 23.13 | -0.309% | 3,773 | +3.876% |
| 2026-06-23 | 23.29 | 23.36 | 23.21 | 23.21 | -1.105% | 5,646 | +3.555% |
| 2026-06-22 | 23.42 | 23.48 | 23.42 | 23.46 | -0.376% | 1,513 | +2.410% |
| 2026-06-18 | 23.52 | 23.55 | 23.52 | 23.55 | +0.886% | 1,793 | +2.026% |
| 2026-06-17 | 23.60 | 23.60 | 23.35 | 23.35 | -1.386% | 9,950 | +2.930% |
| 2026-06-16 | 23.86 | 23.87 | 23.63 | 23.67 | -0.299% | 19,894 | +1.503% |
| 2026-06-15 | 22.69 | 23.83 | 22.69 | 23.75 | +1.992% | 5,651 | +1.200% |
| 2026-06-12 | 23.22 | 23.35 | 23.19 | 23.28 | +0.271% | 3,021 | +3.216% |
| 2026-06-11 | 23.16 | 23.22 | 23.16 | 23.22 | +1.082% | 308 | +3.496% |
| 2026-06-10 | 23.11 | 23.14 | 22.97 | 22.97 | -0.950% | 3,002 | +4.616% |
| 2026-06-09 | 23.26 | 23.31 | 22.85 | 23.19 | -0.494% | 6,120 | +3.623% |
| 2026-06-08 | 23.30 | 23.34 | 23.17 | 23.31 | -0.023% | 5,698 | +3.111% |
| 2026-06-05 | 23.52 | 23.52 | 23.31 | 23.31 | -2.188% | 878 | +3.087% |
| 2026-06-04 | 23.83 | 23.83 | 23.83 | 23.83 | +0.182% | 99 | +0.832% |
| 2026-06-03 | 23.84 | 23.84 | 23.79 | 23.79 | -0.597% | 390 | +1.016% |
| 2026-06-02 | 23.86 | 23.93 | 23.86 | 23.93 | +0.231% | 638 | +0.413% |
| 2026-06-01 | 23.92 | 23.98 | 23.85 | 23.88 | +0.143% | 1,700 | +0.645% |
| 2026-05-29 | 23.86 | 23.91 | 23.84 | 23.84 | +0.466% | 376 | +0.789% |
| 2026-05-28 | 23.67 | 23.73 | 23.65 | 23.73 | +0.257% | 731 | +1.259% |
| 2026-05-27 | 23.78 | 23.84 | 23.60 | 23.67 | -0.035% | 3,034 | +1.519% |
| 2026-05-26 | 23.55 | 23.68 | 23.55 | 23.68 | +0.648% | 1,177 | +1.483% |
| 2026-05-22 | 23.46 | 23.64 | 23.45 | 23.53 | +0.618% | 3,559 | +2.141% |
| 2026-05-21 | 23.42 | 23.43 | 23.24 | 23.38 | -0.092% | 8,758 | +2.773% |
| 2026-05-20 | 23.38 | 23.44 | 23.33 | 23.40 | +0.919% | 6,479 | +2.678% |
| 2026-05-19 | 23.33 | 23.33 | 23.19 | 23.19 | -0.435% | 197 | +3.622% |
| 2026-05-18 | 23.25 | 23.29 | 23.15 | 23.29 | -0.436% | 1,317 | +3.171% |
| 2026-05-15 | 23.38 | 23.39 | 23.32 | 23.39 | -1.004% | 3,880 | +2.721% |
| 2026-05-14 | 23.52 | 23.75 | 23.47 | 23.63 | +0.857% | 1,479 | +1.690% |
| 2026-05-13 | 23.34 | 23.45 | 23.20 | 23.43 | +0.619% | 3,200 | +2.561% |
| 2026-05-12 | 23.19 | 23.39 | 23.09 | 23.29 | -0.465% | 5,783 | +3.196% |
| 2026-05-11 | 22.66 | 23.39 | 22.66 | 23.39 | +0.403% | 4,828 | +2.716% |
| 2026-05-08 | 23.32 | 23.32 | 23.30 | 23.30 | +0.659% | 517 | +3.130% |
| 2026-05-07 | 23.04 | 23.15 | 23.04 | 23.15 | -0.326% | 3,470 | +3.810% |
| 2026-05-06 | 23.14 | 23.33 | 23.09 | 23.22 | +1.515% | 3,402 | +3.471% |
| 2026-05-05 | 23.05 | 23.05 | 22.88 | 22.88 | +0.638% | 2,181 | +5.039% |
| 2026-05-04 | 22.73 | 22.73 | 22.73 | 22.73 | -0.321% | 120 | +5.709% |
| 2026-05-01 | 22.80 | 22.85 | 22.77 | 22.81 | -0.036% | 3,025 | +5.370% |
| 2026-04-30 | 22.72 | 22.81 | 22.72 | 22.81 | +1.204% | 624 | +5.331% |
| 2026-04-29 | 22.54 | 22.54 | 22.54 | 22.54 | -0.005% | 52 | +6.600% |
| 2026-04-28 | 22.60 | 22.60 | 22.54 | 22.54 | -0.443% | 205 | +6.594% |
| 2026-04-27 | 22.64 | 22.64 | 22.64 | 22.64 | +0.048% | 605 | +6.123% |
| 2026-04-24 | 22.56 | 22.63 | 22.56 | 22.63 | +0.624% | 1,317 | +6.173% |
| 2026-04-23 | 22.56 | 22.62 | 22.38 | 22.49 | -0.113% | 7,167 | +6.836% |
| 2026-04-22 | 22.55 | 22.55 | 22.51 | 22.52 | +0.666% | 3,674 | +6.715% |
| 2026-04-21 | 22.50 | 22.50 | 22.37 | 22.37 | -0.478% | 4,885 | +7.425% |
| 2026-04-20 | 22.52 | 22.54 | 22.44 | 22.48 | -0.258% | 2,487 | +6.911% |
| 2026-04-17 | 22.50 | 22.54 | 22.50 | 22.54 | +0.895% | 751 | +6.635% |
| 2026-04-16 | 22.37 | 22.37 | 22.23 | 22.34 | +0.314% | 34,925 | +7.590% |
| 2026-04-15 | 22.26 | 22.29 | 21.98 | 22.27 | +0.483% | 24,501 | +7.928% |
| 2026-04-14 | 21.92 | 22.16 | 21.64 | 22.16 | +1.414% | 2,658 | +8.449% |
| 2026-04-13 | 21.70 | 21.85 | 21.70 | 21.85 | +0.676% | 2,190 | +9.983% |
| 2026-04-10 | 21.76 | 21.76 | 21.66 | 21.70 | -0.013% | 5,278 | +10.727% |
| 2026-04-09 | 21.58 | 21.70 | 21.58 | 21.70 | +0.459% | 2,153 | +10.713% |
| 2026-04-08 | 21.67 | 21.67 | 21.56 | 21.61 | +1.675% | 5,506 | +11.221% |
| 2026-04-07 | 21.21 | 21.25 | 21.18 | 21.25 | -0.023% | 1,441 | +13.083% |
| 2026-04-06 | 21.31 | 21.33 | 21.20 | 21.25 | +0.133% | 6,247 | +13.057% |
| 2026-04-02 | 21.15 | 21.23 | 21.15 | 21.23 | -0.694% | 9,163 | +13.207% |
| 2026-04-01 | 21.29 | 21.43 | 21.28 | 21.38 | +1.208% | 15,536 | +12.422% |
| 2026-03-31 | 20.98 | 21.12 | 20.98 | 21.12 | +1.305% | 14,913 | +13.780% |
| 2026-03-30 | 20.91 | 20.94 | 20.85 | 20.85 | -0.415% | 2,814 | +15.265% |
| 2026-03-27 | 21.06 | 21.12 | 20.93 | 20.93 | -1.476% | 5,430 | +14.787% |
| 2026-03-26 | 21.48 | 21.48 | 21.24 | 21.25 | -1.515% | 19,930 | +13.093% |
| 2026-03-25 | 21.60 | 21.62 | 21.55 | 21.57 | +0.439% | 25,863 | +11.380% |
| 2026-03-24 | 21.36 | 21.57 | 21.34 | 21.48 | -0.236% | 28,453 | +11.869% |
| 2026-03-23 | 21.60 | 21.74 | 21.48 | 21.53 | +1.279% | 36,226 | +11.605% |
| 2026-03-20 | 21.50 | 21.50 | 21.25 | 21.26 | -1.619% | 3,931 | +13.033% |
| 2026-03-19 | 21.50 | 21.64 | 21.47 | 21.61 | -0.565% | 22,053 | +11.204% |
| 2026-03-18 | 21.90 | 21.90 | 21.73 | 21.73 | -1.697% | 884 | +10.575% |
| 2026-03-17 | 21.39 | 22.11 | 21.39 | 22.11 | +0.675% | 28,047 | +8.699% |
| 2026-03-16 | 22.00 | 22.09 | 21.94 | 21.96 | +0.751% | 12,313 | +9.433% |
| 2026-03-13 | 21.95 | 21.95 | 21.80 | 21.80 | -0.645% | 8,637 | +10.254% |
| 2026-03-12 | 21.35 | 22.08 | 21.35 | 21.94 | -1.318% | 18,027 | +9.543% |
| 2026-03-11 | 22.30 | 22.30 | 22.16 | 22.23 | +0.258% | 19,406 | +8.099% |
| 2026-03-10 | 22.15 | 22.25 | 22.15 | 22.17 | -0.167% | 352 | +8.378% |
| 2026-03-09 | 21.92 | 22.21 | 21.92 | 22.21 | +0.730% | 713 | +8.197% |
| 2026-03-06 | 22.06 | 22.15 | 22.05 | 22.05 | -0.981% | 1,075 | +8.986% |
| 2026-03-05 | 22.33 | 22.33 | 22.20 | 22.27 | -0.548% | 6,672 | +7.917% |
| 2026-03-04 | 22.33 | 22.50 | 22.33 | 22.39 | +0.644% | 14,643 | +7.326% |
| 2026-03-03 | 22.09 | 22.30 | 22.04 | 22.25 | -0.927% | 11,924 | +8.016% |
| 2026-03-02 | 22.33 | 22.47 | 22.30 | 22.45 | +0.230% | 12,611 | +7.015% |
| 2026-02-27 | 22.38 | 22.45 | 22.38 | 22.40 | -0.526% | 1,312 | +7.261% |
| 2026-02-26 | 22.45 | 22.52 | 22.39 | 22.52 | -0.631% | 1,490 | +6.697% |
| 2026-02-25 | 22.55 | 22.70 | 22.53 | 22.66 | +0.868% | 12,762 | +6.023% |
| 2026-02-24 | 22.25 | 22.50 | 22.25 | 22.47 | +0.537% | 1,720 | +6.943% |
| 2026-02-23 | 22.48 | 22.57 | 22.33 | 22.35 | -0.951% | 8,610 | +7.518% |
| 2026-02-20 | 22.37 | 22.56 | 22.33 | 22.56 | +0.904% | 15,498 | +6.495% |
| 2026-02-19 | 22.34 | 22.44 | 22.34 | 22.36 | -0.609% | 12,114 | +7.458% |
| 2026-02-18 | 22.38 | 22.52 | 22.38 | 22.50 | +0.669% | 1,892 | +6.803% |
| 2026-02-17 | 22.41 | 22.44 | 22.31 | 22.35 | +0.200% | 3,819 | +7.518% |
| 2026-02-13 | 22.30 | 22.50 | 22.30 | 22.31 | -0.103% | 3,297 | +7.732% |
| 2026-02-12 | 22.78 | 22.78 | 22.33 | 22.33 | -1.380% | 6,278 | +7.621% |
| 2026-02-11 | 22.64 | 22.69 | 22.60 | 22.64 | +0.026% | 13,227 | +6.135% |
| 2026-02-10 | 22.78 | 22.78 | 22.64 | 22.64 | -0.458% | 5,153 | +6.163% |
| 2026-02-09 | 22.58 | 22.78 | 22.58 | 22.74 | +0.377% | 17,243 | +5.676% |
| 2026-02-06 | 22.47 | 22.65 | 22.46 | 22.65 | +1.954% | 3,903 | +6.075% |
| 2026-02-05 | 22.38 | 22.45 | 22.20 | 22.22 | -1.354% | 13,152 | +8.147% |
| 2026-02-04 | 22.62 | 22.62 | 22.44 | 22.52 | -0.349% | 11,422 | +6.683% |
| 2026-02-03 | 22.69 | 22.70 | 22.44 | 22.60 | -0.707% | 13,590 | +6.310% |
| 2026-02-02 | 22.80 | 22.80 | 22.74 | 22.76 | +0.632% | 6,151 | +5.559% |
| 2026-01-30 | 22.63 | 22.69 | 22.58 | 22.62 | -0.480% | 2,771 | +6.225% |
| 2026-01-29 | 22.68 | 22.73 | 22.54 | 22.73 | -0.303% | 3,639 | +5.716% |
| 2026-01-28 | 22.85 | 22.85 | 22.71 | 22.80 | 0.000% | 4,584 | +5.396% |
| 2026-01-27 | 22.70 | 22.83 | 22.70 | 22.80 | +0.409% | 3,543 | +5.396% |
| 2026-01-26 | 22.72 | 22.75 | 22.67 | 22.71 | +0.563% | 2,939 | +5.826% |
| 2026-01-23 | 22.59 | 22.59 | 22.53 | 22.58 | +0.066% | 1,280 | +6.422% |
| 2026-01-22 | 22.59 | 22.67 | 22.47 | 22.57 | +0.351% | 4,707 | +6.493% |
| 2026-01-21 | 22.34 | 22.49 | 22.34 | 22.49 | +1.057% | 6,086 | +6.867% |
| 2026-01-20 | 22.49 | 22.49 | 22.23 | 22.25 | -1.913% | 27,126 | +7.996% |
| 2026-01-16 | 22.72 | 22.76 | 22.62 | 22.68 | -0.110% | 5,996 | +5.930% |
| 2026-01-15 | 22.76 | 22.80 | 22.65 | 22.71 | +0.620% | 9,099 | +5.813% |
| 2026-01-14 | 23.27 | 23.27 | 22.57 | 22.57 | -0.791% | 5,323 | +6.470% |
| 2026-01-13 | 22.77 | 22.77 | 22.69 | 22.75 | -0.132% | 7,094 | +5.627% |
| 2026-01-12 | 22.78 | 22.78 | 22.78 | 22.78 | +0.596% | 226 | +5.488% |
| 2026-01-09 | 22.66 | 22.66 | 22.60 | 22.64 | -0.132% | 2,983 | +6.117% |
| 2026-01-08 | 22.69 | 22.76 | 22.60 | 22.68 | -0.483% | 13,716 | +5.977% |
| 2026-01-07 | 22.77 | 22.79 | 22.74 | 22.79 | +0.765% | 47,950 | +5.465% |
| 2026-01-06 | 22.63 | 22.66 | 22.61 | 22.61 | +0.371% | 9,462 | +6.272% |
| 2026-01-05 | 22.54 | 22.54 | 22.44 | 22.53 | +0.262% | 9,119 | +6.666% |
| 2026-01-02 | 22.44 | 22.48 | 22.43 | 22.47 | -0.704% | 7,204 | +6.945% |
| 2025-12-31 | 22.58 | 22.64 | 22.58 | 22.63 | +0.150% | 16,043 | +6.193% |
| 2025-12-30 | 22.61 | 22.65 | 22.56 | 22.59 | -0.594% | 30,803 | +6.352% |
| 2025-12-29 | 22.75 | 22.75 | 22.69 | 22.73 | -0.044% | 9,053 | +5.720% |
| 2025-12-26 | 22.61 | 22.79 | 22.61 | 22.74 | +0.265% | 14,797 | +5.674% |
| 2025-12-24 | 22.67 | 22.70 | 22.67 | 22.68 | -2.178% | 2,556 | +5.953% |
| 2025-12-23 | 23.19 | 23.20 | 23.18 | 23.18 | +0.433% | 2,203 | +3.645% |
| 2025-12-22 | 23.06 | 23.10 | 23.06 | 23.09 | +0.776% | 2,478 | +4.094% |
| 2025-12-19 | 22.86 | 22.95 | 22.83 | 22.91 | +0.127% | 30,032 | +4.902% |
| 2025-12-18 | 22.93 | 22.99 | 22.83 | 22.88 | +0.057% | 36,029 | +5.035% |
| 2025-12-17 | 23.00 | 23.00 | 22.85 | 22.87 | -0.565% | 19,007 | +5.095% |
| 2025-12-16 | 23.01 | 23.01 | 22.92 | 23.00 | -0.123% | 29,153 | +4.500% |
| 2025-12-15 | 23.04 | 23.05 | 23.01 | 23.02 | -0.201% | 3,996 | +4.372% |
| 2025-12-12 | 23.16 | 23.16 | 23.03 | 23.07 | -0.433% | 5,845 | +4.162% |
| 2025-12-11 | 23.14 | 23.18 | 23.05 | 23.17 | -0.092% | 15,977 | +3.711% |
| 2025-12-10 | 23.13 | 23.19 | 22.94 | 23.19 | +0.510% | 7,496 | +3.616% |
| 2025-12-09 | 23.11 | 23.11 | 23.07 | 23.07 | -0.182% | 19,091 | +4.144% |
| 2025-12-08 | 23.22 | 23.22 | 23.12 | 23.12 | -0.320% | 171 | +3.955% |
| 2025-12-05 | 23.28 | 23.28 | 23.19 | 23.19 | +0.284% | 2,966 | +3.622% |
| 2025-12-04 | 22.42 | 23.19 | 22.42 | 23.12 | -0.022% | 836 | +3.916% |
| 2025-12-03 | 23.03 | 23.14 | 23.03 | 23.13 | +0.197% | 1,150 | +3.893% |
| 2025-12-02 | 23.14 | 23.14 | 23.08 | 23.08 | +0.149% | 2,867 | +4.098% |
| 2025-12-01 | 23.07 | 23.10 | 23.05 | 23.05 | -0.414% | 1,161 | +4.253% |
| 2025-11-28 | 23.03 | 23.19 | 23.03 | 23.15 | +0.247% | 2,845 | +3.821% |
| 2025-11-26 | 23.02 | 23.09 | 22.94 | 23.09 | +0.912% | 10,087 | +4.078% |
| 2025-11-25 | 22.73 | 22.89 | 22.70 | 22.88 | +0.559% | 10,287 | +5.027% |
| 2025-11-24 | 22.68 | 22.77 | 22.68 | 22.75 | +0.718% | 1,191 | +5.615% |
| 2025-11-21 | 22.47 | 22.73 | 22.33 | 22.59 | +0.573% | 5,541 | +6.373% |
| 2025-11-20 | 22.81 | 22.81 | 22.46 | 22.46 | -0.839% | 5,886 | +6.982% |
| 2025-11-19 | 22.67 | 22.67 | 22.61 | 22.65 | -0.038% | 12,071 | +6.084% |
| 2025-11-18 | 22.64 | 22.66 | 22.64 | 22.66 | -0.404% | 684 | +6.044% |
| 2025-11-17 | 22.88 | 22.88 | 22.75 | 22.75 | -0.661% | 918 | +5.615% |
| 2025-11-14 | 22.79 | 23.02 | 22.79 | 22.90 | -0.029% | 43,402 | +4.916% |
| 2025-11-13 | 23.04 | 23.04 | 22.91 | 22.91 | -1.354% | 7,899 | +4.886% |
| 2025-11-12 | 23.18 | 23.25 | 23.17 | 23.23 | +0.045% | 32,128 | +3.466% |
| 2025-11-11 | 23.11 | 23.25 | 23.06 | 23.21 | +0.202% | 738 | +3.512% |
| 2025-11-10 | 23.05 | 23.19 | 23.05 | 23.17 | +1.238% | 4,086 | +3.722% |
| 2025-11-07 | 22.78 | 22.88 | 22.78 | 22.88 | -0.048% | 18,939 | +5.006% |
| 2025-11-06 | 23.05 | 23.05 | 22.89 | 22.90 | -0.841% | 2,556 | +4.955% |
| 2025-11-05 | 23.10 | 23.21 | 23.01 | 23.09 | +0.280% | 9,855 | +4.072% |
| 2025-11-04 | 23.19 | 23.19 | 23.03 | 23.03 | -1.046% | 9,937 | +4.363% |
| 2025-11-03 | 23.33 | 23.34 | 23.26 | 23.27 | -0.011% | 2,227 | +3.271% |
| 2025-10-31 | 23.27 | 23.27 | 23.27 | 23.27 | +0.352% | 5,398 | +3.260% |
| 2025-10-30 | 23.43 | 23.43 | 23.19 | 23.19 | -0.625% | 1,136 | +3.623% |
| 2025-10-29 | 23.34 | 23.40 | 23.31 | 23.34 | -0.043% | 6,139 | +2.976% |
| 2025-10-28 | 23.30 | 23.35 | 23.22 | 23.35 | +0.355% | 50,796 | +2.931% |
| 2025-10-27 | 23.16 | 23.26 | 23.16 | 23.26 | +1.111% | 651 | +3.296% |
| 2025-10-24 | 22.83 | 23.05 | 22.83 | 23.01 | +1.107% | 36,508 | +4.444% |
| 2025-10-23 | 22.80 | 22.85 | 22.76 | 22.76 | +0.298% | 5,107 | +5.600% |
| 2025-10-22 | 22.70 | 22.76 | 22.67 | 22.69 | -0.793% | 2,293 | +5.915% |
| 2025-10-21 | 22.85 | 22.93 | 22.85 | 22.87 | -0.002% | 10,776 | +5.075% |
| 2025-10-20 | 22.80 | 22.87 | 22.80 | 22.87 | +1.023% | 1,047 | +5.073% |
| 2025-10-17 | 22.49 | 22.64 | 22.49 | 22.64 | +0.364% | 4,312 | +6.148% |
| 2025-10-16 | 22.77 | 22.78 | 22.56 | 22.56 | -0.518% | 2,928 | +6.534% |
| 2025-10-15 | 22.55 | 22.67 | 22.55 | 22.67 | +0.308% | 392 | +5.982% |
| 2025-10-14 | 22.58 | 22.65 | 22.53 | 22.60 | -0.068% | 11,414 | +6.309% |
| 2025-10-13 | 22.32 | 22.65 | 22.32 | 22.62 | +0.866% | 23,005 | +6.237% |
| 2025-10-10 | 22.81 | 22.81 | 22.43 | 22.43 | -1.693% | 5,933 | +7.157% |
| 2025-10-09 | 22.87 | 22.90 | 22.80 | 22.81 | -0.550% | 14,607 | +5.342% |
| 2025-10-08 | 22.97 | 22.97 | 22.84 | 22.94 | +0.533% | 42,111 | +4.763% |
| 2025-10-07 | 22.83 | 22.83 | 22.82 | 22.82 | -0.369% | 116 | +5.321% |
| 2025-10-06 | 22.90 | 22.90 | 22.90 | 22.90 | +0.326% | 303 | +4.932% |
| 2025-10-03 | 22.59 | 22.94 | 22.59 | 22.83 | +0.038% | 16,433 | +5.274% |
| 2025-10-02 | 22.72 | 22.82 | 22.72 | 22.82 | +0.041% | 110 | +5.314% |
| 2025-10-01 | 22.59 | 22.81 | 22.59 | 22.81 | +0.355% | 176 | +5.357% |
| 2025-09-30 | 22.54 | 22.73 | 22.54 | 22.73 | +0.427% | 493 | +5.731% |
| 2025-09-29 | 22.58 | 22.63 | 22.58 | 22.63 | +0.247% | 2,659 | +6.183% |
| 2025-09-26 | 22.45 | 22.58 | 22.45 | 22.58 | +0.462% | 247 | +6.445% |
| 2025-09-25 | 22.41 | 22.47 | 22.40 | 22.47 | -0.489% | 2,158 | +6.937% |
| 2025-09-24 | 22.56 | 22.58 | 22.56 | 22.58 | -0.342% | 155 | +6.414% |
| 2025-09-23 | 22.74 | 22.77 | 22.66 | 22.66 | -0.518% | 1,336 | +6.051% |
| 2025-09-22 | 22.57 | 22.82 | 22.57 | 22.78 | +0.406% | 2,146 | +5.502% |
| 2025-09-19 | 22.58 | 22.70 | 22.58 | 22.68 | +0.554% | 2,512 | +5.930% |
| 2025-09-18 | 22.51 | 22.58 | 22.50 | 22.56 | +0.178% | 1,818 | +6.517% |
| 2025-09-17 | 22.55 | 22.59 | 22.37 | 22.52 | +0.128% | 47,138 | +6.706% |
| 2025-09-16 | 22.56 | 22.56 | 22.49 | 22.49 | +0.030% | 1,927 | +6.842% |
| 2025-09-15 | 22.55 | 22.55 | 22.42 | 22.48 | +0.311% | 5,352 | +6.874% |
| 2025-09-12 | 22.47 | 22.47 | 22.41 | 22.41 | -0.005% | 145 | +7.206% |
| 2025-09-11 | 22.41 | 22.42 | 22.38 | 22.42 | +0.792% | 1,555 | +7.200% |
| 2025-09-10 | 22.20 | 22.33 | 22.20 | 22.24 | +0.281% | 7,148 | +8.049% |
| 2025-09-09 | 22.20 | 22.20 | 22.01 | 22.18 | +0.278% | 6,486 | +8.353% |
| 2025-09-08 | 22.17 | 22.17 | 22.08 | 22.12 | +0.233% | 1,111 | +8.654% |
| 2025-09-05 | 22.10 | 22.19 | 21.94 | 22.06 | -0.282% | 5,374 | +8.907% |
| 2025-09-04 | 22.04 | 22.17 | 22.04 | 22.13 | +0.945% | 1,490 | +8.600% |
| 2025-09-03 | 21.99 | 22.00 | 21.91 | 21.92 | +0.505% | 75,674 | +9.626% |
| 2025-09-02 | 21.91 | 21.91 | 21.74 | 21.81 | -0.885% | 13,843 | +10.180% |
| 2025-08-29 | 21.91 | 22.21 | 21.89 | 22.00 | -0.613% | 63,134 | +9.204% |
| 2025-08-28 | 21.42 | 22.14 | 20.68 | 22.14 | +0.253% | 350 | +8.535% |
| 2025-08-27 | 21.97 | 22.08 | 21.97 | 22.08 | +0.391% | 131 | +8.809% |
| 2025-08-26 | 21.87 | 22.00 | 21.87 | 22.00 | +0.095% | 138 | +9.235% |
| 2025-08-25 | 21.96 | 21.98 | 21.89 | 21.98 | -0.256% | 3,349 | +9.338% |
| 2025-08-22 | 21.93 | 22.06 | 21.93 | 22.03 | +1.265% | 240 | +9.058% |
| 2025-08-21 | 21.69 | 21.85 | 21.69 | 21.76 | -0.204% | 7,155 | +10.437% |
| 2025-08-20 | 21.64 | 21.80 | 21.64 | 21.80 | -0.262% | 600 | +10.213% |
| 2025-08-19 | 21.92 | 21.93 | 21.79 | 21.86 | -0.610% | 883 | +9.924% |
| 2025-08-18 | 21.91 | 22.00 | 21.91 | 22.00 | -0.094% | 105 | +9.253% |
| 2025-08-15 | 21.95 | 22.02 | 21.95 | 22.02 | -0.185% | 403 | +9.151% |
| 2025-08-14 | 22.10 | 22.10 | 21.96 | 22.06 | +0.059% | 2,061 | +8.949% |
| 2025-08-13 | 22.02 | 22.09 | 22.02 | 22.04 | +0.266% | 2,800 | +9.013% |
| 2025-08-12 | 21.79 | 22.00 | 21.79 | 21.98 | +0.941% | 10,400 | +9.303% |
| 2025-08-11 | 21.80 | 21.80 | 21.75 | 21.78 | -0.133% | 2,110 | +10.331% |
| 2025-08-08 | 21.73 | 21.81 | 21.70 | 21.81 | +0.759% | 3,887 | +10.184% |
| 2025-08-07 | 21.69 | 21.69 | 21.59 | 21.64 | -0.277% | 12,111 | +11.020% |
| 2025-08-06 | 21.65 | 21.74 | 21.52 | 21.70 | +0.534% | 19,941 | +10.713% |
| 2025-08-05 | 21.59 | 21.59 | 21.54 | 21.59 | -0.307% | 447 | +11.304% |
| 2025-08-04 | 21.59 | 21.70 | 21.59 | 21.66 | +1.347% | 1,544 | +10.962% |
| 2025-08-01 | 21.39 | 21.48 | 21.31 | 21.37 | -1.461% | 7,706 | +12.457% |
| 2025-07-31 | 21.94 | 21.94 | 21.69 | 21.69 | -0.375% | 2,982 | +10.814% |
| 2025-07-30 | 21.89 | 21.90 | 21.64 | 21.77 | -0.198% | 21,847 | +10.398% |
| 2025-07-29 | 21.95 | 21.95 | 21.81 | 21.81 | -0.136% | 271 | +10.180% |
| 2025-07-28 | 21.80 | 21.85 | 21.80 | 21.84 | -0.140% | 6,675 | +10.030% |
| 2025-07-25 | 21.81 | 21.92 | 21.79 | 21.87 | +0.301% | 1,044 | +9.876% |
| 2025-07-24 | 21.80 | 21.96 | 21.69 | 21.80 | +0.290% | 10,230 | +10.207% |
| 2025-07-23 | 21.55 | 21.74 | 21.55 | 21.74 | +0.588% | 5,740 | +10.527% |
| 2025-07-22 | 21.50 | 21.63 | 21.48 | 21.61 | -0.023% | 9,125 | +11.176% |
| 2025-07-21 | 21.48 | 21.81 | 21.48 | 21.62 | +0.209% | 65,475 | +11.151% |
| 2025-07-18 | 21.50 | 21.57 | 21.50 | 21.57 | -0.059% | 1,647 | +11.383% |
| 2025-07-17 | 21.55 | 21.59 | 21.55 | 21.59 | +0.545% | 970 | +11.317% |
| 2025-07-16 | 21.42 | 21.47 | 21.42 | 21.47 | +0.245% | 948 | +11.924% |
| 2025-07-15 | 21.36 | 21.42 | 21.36 | 21.42 | -0.367% | 1,683 | +12.198% |
| 2025-07-14 | 21.45 | 21.50 | 21.31 | 21.50 | +0.107% | 7,249 | +11.787% |
| 2025-07-11 | 21.46 | 21.47 | 21.39 | 21.47 | -0.286% | 9,226 | +11.906% |
| 2025-07-10 | 21.49 | 21.54 | 21.49 | 21.54 | +0.352% | 1,003 | +11.587% |
| 2025-07-09 | 21.50 | 21.50 | 21.30 | 21.46 | +0.395% | 980 | +11.980% |
| 2025-07-08 | 21.28 | 21.38 | 21.28 | 21.38 | +0.108% | 10,626 | +12.422% |
| 2025-07-07 | 21.45 | 21.45 | 21.25 | 21.35 | -0.899% | 8,315 | +12.544% |
| 2025-07-03 | 21.55 | 21.55 | 21.55 | 21.55 | +0.770% | 0 | +11.532% |
| 2025-07-02 | 21.32 | 21.40 | 21.26 | 21.38 | +0.332% | 2,644 | +12.391% |
| 2025-07-01 | 21.22 | 21.40 | 21.22 | 21.31 | +0.000% | 1,439 | +12.764% |
| 2025-06-30 | 21.22 | 21.31 | 21.22 | 21.31 | +0.691% | 3,473 | +12.765% |
| 2025-06-27 | 21.26 | 21.26 | 21.16 | 21.16 | +0.215% | 349 | +13.544% |
| 2025-06-26 | 21.12 | 21.12 | 21.12 | 21.12 | +0.733% | 0 | +13.788% |
| 2025-06-25 | 20.96 | 20.96 | 20.96 | 20.96 | -0.144% | 19 | +14.622% |
| 2025-06-24 | 20.89 | 21.05 | 20.76 | 21.00 | +1.040% | 5,416 | +14.457% |
| 2025-06-23 | 20.62 | 20.78 | 20.56 | 20.78 | +0.761% | 7,043 | +15.648% |
| 2025-06-20 | 20.79 | 20.79 | 20.51 | 20.62 | -0.188% | 1,101 | +16.528% |
| 2025-06-18 | 20.66 | 20.72 | 20.66 | 20.66 | -0.063% | 1,353 | +16.309% |
| 2025-06-17 | 20.80 | 20.80 | 20.66 | 20.67 | -0.643% | 2,481 | +16.235% |
| 2025-06-16 | 20.81 | 20.81 | 20.81 | 20.81 | +0.837% | 4 | +15.488% |
| 2025-06-13 | 20.71 | 20.74 | 20.59 | 20.63 | -0.938% | 10,897 | +16.454% |
| 2025-06-12 | 20.83 | 20.83 | 20.83 | 20.83 | +0.309% | 46 | +15.362% |
| 2025-06-11 | 20.75 | 20.84 | 20.75 | 20.77 | -0.158% | 528 | +15.719% |
| 2025-06-10 | 20.72 | 20.80 | 20.72 | 20.80 | +0.316% | 170 | +15.536% |
| 2025-06-09 | 20.73 | 20.73 | 20.73 | 20.73 | +0.088% | 4 | +15.901% |
| 2025-06-06 | 20.72 | 20.72 | 20.72 | 20.72 | +0.943% | 100 | +16.003% |
| 2025-06-05 | 20.52 | 20.52 | 20.52 | 20.52 | -0.381% | 122 | +17.097% |
| 2025-06-04 | 20.55 | 20.77 | 20.55 | 20.60 | -0.112% | 9,917 | +16.651% |
| 2025-06-03 | 20.53 | 20.78 | 20.53 | 20.62 | +0.548% | 9,428 | +16.521% |
| 2025-06-02 | 20.52 | 20.52 | 20.51 | 20.51 | +0.051% | 582 | +17.160% |
| 2025-05-30 | 20.32 | 20.50 | 20.27 | 20.50 | +0.183% | 21,374 | +17.220% |
| 2025-05-29 | 20.50 | 20.50 | 20.33 | 20.46 | +0.285% | 14,254 | +17.435% |
| 2025-05-28 | 20.40 | 20.40 | 20.40 | 20.40 | -0.426% | 147 | +17.769% |
| 2025-05-27 | 20.28 | 20.50 | 20.28 | 20.49 | +1.296% | 575 | +17.267% |
| 2025-05-23 | 20.18 | 20.36 | 20.06 | 20.23 | -0.505% | 2,507 | +18.787% |
| 2025-05-22 | 20.26 | 20.33 | 20.18 | 20.33 | +0.047% | 8,587 | +18.187% |
| 2025-05-21 | 20.42 | 20.48 | 20.28 | 20.32 | -1.205% | 391 | +18.243% |
| 2025-05-20 | 20.52 | 20.57 | 20.52 | 20.57 | -0.482% | 405 | +16.818% |
| 2025-05-19 | 20.47 | 20.67 | 20.46 | 20.67 | +0.439% | 6,925 | +16.255% |
| 2025-05-16 | 20.60 | 20.60 | 20.40 | 20.58 | +0.295% | 6,108 | +16.765% |
| 2025-05-15 | 20.28 | 20.52 | 20.28 | 20.52 | +0.285% | 2,281 | +17.110% |
| 2025-05-14 | 20.30 | 20.46 | 20.30 | 20.46 | +0.119% | 9,440 | +17.444% |
| 2025-05-13 | 20.19 | 20.49 | 20.19 | 20.44 | +0.841% | 11,604 | +17.584% |
| 2025-05-12 | 20.04 | 20.27 | 20.03 | 20.27 | +3.022% | 1,124 | +18.573% |
| 2025-05-09 | 19.70 | 19.71 | 19.59 | 19.67 | -0.154% | 9,018 | +22.156% |
| 2025-05-08 | 19.62 | 19.70 | 19.58 | 19.70 | +0.567% | 905 | +21.967% |
| 2025-05-07 | 19.59 | 19.59 | 19.59 | 19.59 | +0.097% | 4 | +22.659% |
| 2025-05-06 | 19.67 | 19.67 | 19.57 | 19.57 | -0.498% | 723 | +22.778% |
| 2025-05-05 | 19.74 | 19.80 | 19.67 | 19.67 | -0.604% | 1,448 | +22.167% |
| 2025-05-02 | 19.83 | 19.83 | 19.79 | 19.79 | +1.169% | 1,002 | +21.429% |
| 2025-05-01 | 19.65 | 19.65 | 19.56 | 19.56 | +0.365% | 101 | +22.849% |
| 2025-04-30 | 19.26 | 19.50 | 19.21 | 19.49 | +0.307% | 23,541 | +23.298% |
| 2025-04-29 | 19.35 | 19.49 | 19.35 | 19.43 | +0.006% | 8,985 | +23.676% |
| 2025-04-28 | 19.40 | 19.43 | 19.40 | 19.43 | +0.511% | 2,945 | +23.683% |
| 2025-04-25 | 19.29 | 19.34 | 19.29 | 19.33 | -0.067% | 3,036 | +24.316% |
| 2025-04-24 | 19.00 | 19.57 | 18.97 | 19.34 | +0.387% | 18,131 | +24.233% |
| 2025-04-23 | 18.83 | 19.30 | 18.72 | 19.27 | +2.662% | 21,514 | +24.713% |
| 2025-04-22 | 18.58 | 18.90 | 18.58 | 18.77 | +1.198% | 1,504 | +28.033% |
| 2025-04-21 | 18.68 | 18.77 | 18.39 | 18.55 | -1.365% | 18,393 | +29.567% |
| 2025-04-17 | 18.91 | 18.93 | 18.80 | 18.80 | -0.095% | 834 | +27.798% |
| 2025-04-16 | 18.92 | 19.01 | 18.82 | 18.82 | -1.076% | 3,336 | +27.678% |
| 2025-04-15 | 19.16 | 19.16 | 19.00 | 19.03 | -0.176% | 12,720 | +26.304% |
| 2025-04-14 | 19.04 | 19.06 | 19.04 | 19.06 | 0.000% | 339 | +26.082% |