ZIG
The Acquirers Fund
stockNYSEETF
At CloseOct 2, 2026
37.98USD0.000%(0.00)2,096
36.71Bid39.69Ask2.98SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
37.98USD0.000%(0.00)
ZIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.01 | 38.01 | 37.98 | 37.98 | +0.033% | 593 | 0.000% |
| 2026-10-01 | 37.92 | 37.96 | 37.92 | 37.96 | +0.394% | 519 | +0.033% |
| 2026-09-30 | 38.18 | 38.18 | 37.81 | 37.81 | -0.556% | 2,237 | +0.428% |
| 2026-09-29 | 38.03 | 38.03 | 37.91 | 38.03 | -0.330% | 471 | -0.131% |
| 2026-09-28 | 38.34 | 38.34 | 38.15 | 38.15 | -0.617% | 287 | -0.461% |
| 2026-09-25 | 38.31 | 38.39 | 38.31 | 38.39 | -0.367% | 631 | -1.075% |
| 2026-09-24 | 38.53 | 38.53 | 38.53 | 38.53 | -0.442% | 96 | -1.438% |
| 2026-09-23 | 38.82 | 38.82 | 38.70 | 38.70 | -0.412% | 730 | -1.873% |
| 2026-09-22 | 38.90 | 38.93 | 38.86 | 38.86 | +0.083% | 2,312 | -2.277% |
| 2026-09-21 | 38.72 | 38.83 | 38.68 | 38.83 | -0.138% | 5,124 | -2.196% |
| 2026-09-18 | 39.08 | 39.08 | 38.88 | 38.88 | -1.001% | 890 | -2.331% |
| 2026-09-17 | 39.28 | 39.28 | 39.28 | 39.28 | +0.615% | 84 | -3.309% |
| 2026-09-16 | 39.46 | 39.46 | 39.03 | 39.03 | -1.509% | 724 | -2.714% |
| 2026-09-15 | 39.63 | 39.63 | 39.63 | 39.63 | -0.342% | 235 | -4.183% |
| 2026-09-14 | 39.80 | 39.82 | 39.77 | 39.77 | +0.213% | 470 | -4.510% |
| 2026-09-11 | 39.62 | 39.68 | 39.62 | 39.68 | +0.407% | 767 | -4.306% |
| 2026-09-10 | 39.98 | 39.98 | 39.52 | 39.52 | -1.334% | 318 | -3.917% |
| 2026-09-09 | 40.06 | 40.09 | 40.06 | 40.06 | -1.097% | 4,335 | -5.199% |
| 2026-09-08 | 40.73 | 40.73 | 40.50 | 40.50 | -0.699% | 418 | -6.239% |
| 2026-09-04 | 40.51 | 40.88 | 40.51 | 40.79 | -0.503% | 1,580 | -6.895% |
| 2026-09-03 | 40.98 | 40.99 | 40.98 | 40.99 | -0.230% | 181 | -7.363% |
| 2026-09-02 | 41.19 | 41.19 | 41.09 | 41.09 | +0.804% | 336 | -7.576% |
| 2026-09-01 | 40.76 | 40.76 | 40.76 | 40.76 | -0.224% | 275 | -6.833% |
| 2026-08-31 | 40.99 | 40.99 | 40.85 | 40.85 | -0.160% | 1,189 | -7.041% |
| 2026-08-28 | 40.92 | 40.92 | 40.92 | 40.92 | +0.050% | 137 | -7.190% |
| 2026-08-27 | 40.88 | 40.90 | 40.88 | 40.90 | -0.434% | 300 | -7.144% |
| 2026-08-26 | 40.97 | 41.08 | 40.97 | 41.08 | -0.121% | 1,166 | -7.547% |
| 2026-08-25 | 41.16 | 41.16 | 41.13 | 41.13 | -1.016% | 549 | -7.659% |
| 2026-08-24 | 41.55 | 41.55 | 41.55 | 41.55 | +0.604% | 212 | -8.597% |
| 2026-08-21 | 41.10 | 41.30 | 41.10 | 41.30 | +0.966% | 1,227 | -8.045% |
| 2026-08-20 | 41.05 | 41.05 | 40.90 | 40.90 | -0.375% | 551 | -7.156% |
| 2026-08-19 | 40.80 | 41.32 | 40.80 | 41.06 | +0.987% | 1,633 | -7.504% |
| 2026-08-18 | 40.62 | 40.66 | 40.62 | 40.66 | +0.475% | 558 | -6.591% |
| 2026-08-17 | 40.51 | 40.51 | 40.45 | 40.46 | -0.664% | 863 | -6.147% |
| 2026-08-14 | 40.73 | 40.73 | 40.73 | 40.73 | +0.106% | 240 | -6.770% |
| 2026-08-13 | 40.56 | 40.69 | 40.56 | 40.69 | -0.019% | 1,207 | -6.671% |
| 2026-08-12 | 40.95 | 40.95 | 40.69 | 40.70 | -0.227% | 1,946 | -6.689% |
| 2026-08-11 | 40.82 | 40.83 | 40.79 | 40.79 | -0.202% | 879 | -6.901% |
| 2026-08-10 | 40.82 | 40.87 | 40.82 | 40.87 | -0.006% | 264 | -7.088% |
| 2026-08-07 | 40.49 | 40.88 | 40.35 | 40.88 | +0.861% | 1,673 | -7.094% |
| 2026-08-06 | 40.53 | 40.53 | 40.53 | 40.53 | +0.089% | 37 | -6.294% |
| 2026-08-05 | 40.68 | 40.68 | 40.48 | 40.49 | -0.452% | 2,148 | -6.210% |
| 2026-08-04 | 40.67 | 40.67 | 40.67 | 40.67 | +0.743% | 35 | -6.634% |
| 2026-08-03 | 40.13 | 40.38 | 40.13 | 40.37 | +1.562% | 682 | -5.940% |
| 2026-07-31 | 39.60 | 39.75 | 39.60 | 39.75 | -0.414% | 799 | -4.471% |
| 2026-07-30 | 39.82 | 39.92 | 39.74 | 39.92 | -1.331% | 452 | -4.867% |
| 2026-07-29 | 40.54 | 40.56 | 40.37 | 40.46 | +0.129% | 1,531 | -6.133% |
| 2026-07-28 | 39.86 | 40.40 | 39.86 | 40.40 | +1.453% | 807 | -6.011% |
| 2026-07-27 | 39.88 | 39.88 | 39.83 | 39.83 | +0.194% | 1,637 | -4.646% |
| 2026-07-24 | 39.51 | 39.98 | 39.51 | 39.75 | +0.814% | 841 | -4.460% |
| 2026-07-23 | 39.87 | 39.87 | 39.37 | 39.43 | -0.980% | 962 | -3.682% |
| 2026-07-22 | 39.71 | 39.86 | 39.71 | 39.82 | +0.458% | 1,462 | -4.626% |
| 2026-07-21 | 39.70 | 39.70 | 39.42 | 39.64 | +0.152% | 1,445 | -4.189% |
| 2026-07-20 | 39.74 | 39.74 | 39.47 | 39.58 | -0.241% | 1,952 | -4.044% |
| 2026-07-17 | 39.95 | 40.19 | 39.67 | 39.67 | -0.501% | 527 | -4.275% |
| 2026-07-16 | 39.96 | 39.96 | 39.82 | 39.87 | +1.345% | 669 | -4.755% |
| 2026-07-15 | 39.31 | 39.34 | 39.31 | 39.34 | +0.548% | 384 | -3.474% |
| 2026-07-14 | 39.18 | 39.18 | 38.88 | 39.13 | +0.032% | 1,331 | -2.945% |
| 2026-07-13 | 39.12 | 39.12 | 39.12 | 39.12 | +0.472% | 318 | -2.914% |
| 2026-07-10 | 38.86 | 38.93 | 38.86 | 38.93 | +1.003% | 301 | -2.455% |
| 2026-07-09 | 38.50 | 38.56 | 38.48 | 38.54 | +0.198% | 1,351 | -1.477% |
| 2026-07-08 | 38.61 | 38.61 | 38.47 | 38.47 | -0.898% | 474 | -1.282% |
| 2026-07-07 | 38.96 | 38.96 | 38.71 | 38.82 | +0.255% | 1,599 | -2.169% |
| 2026-07-06 | 38.72 | 38.78 | 38.72 | 38.72 | -0.875% | 497 | -1.919% |
| 2026-07-02 | 39.24 | 39.24 | 38.88 | 39.06 | +0.682% | 698 | -2.777% |
| 2026-07-01 | 39.00 | 39.13 | 38.80 | 38.80 | -0.807% | 4,343 | -2.114% |
| 2026-06-30 | 39.11 | 39.11 | 39.11 | 39.11 | -0.350% | 254 | -2.904% |
| 2026-06-29 | 39.16 | 39.25 | 39.13 | 39.25 | -1.070% | 589 | -3.244% |
| 2026-06-26 | 39.30 | 39.75 | 39.30 | 39.67 | +0.853% | 635 | -4.279% |
| 2026-06-25 | 39.37 | 39.38 | 39.33 | 39.34 | +0.472% | 1,931 | -3.462% |
| 2026-06-24 | 39.00 | 39.15 | 39.00 | 39.15 | +0.834% | 1,060 | -3.007% |
| 2026-06-23 | 38.55 | 38.83 | 38.55 | 38.83 | -0.125% | 1,051 | -2.198% |
| 2026-06-22 | 39.18 | 39.18 | 38.88 | 38.88 | -0.455% | 505 | -2.320% |
| 2026-06-18 | 39.20 | 39.20 | 39.06 | 39.06 | -0.062% | 893 | -2.765% |
| 2026-06-17 | 39.67 | 39.67 | 39.08 | 39.08 | -1.415% | 1,982 | -2.826% |
| 2026-06-16 | 39.75 | 39.75 | 39.64 | 39.64 | -0.063% | 516 | -4.201% |
| 2026-06-15 | 39.96 | 39.96 | 39.67 | 39.67 | -0.909% | 854 | -4.261% |
| 2026-06-12 | 39.89 | 40.03 | 39.89 | 40.03 | +1.064% | 1,657 | -5.131% |
| 2026-06-11 | 39.27 | 39.61 | 39.19 | 39.61 | +1.028% | 588 | -4.122% |
| 2026-06-10 | 39.45 | 39.45 | 39.21 | 39.21 | -0.667% | 255 | -3.137% |
| 2026-06-09 | 39.68 | 39.68 | 39.16 | 39.47 | +1.135% | 972 | -3.783% |
| 2026-06-08 | 39.10 | 39.12 | 39.03 | 39.03 | -0.110% | 516 | -2.691% |
| 2026-06-05 | 39.00 | 39.07 | 39.00 | 39.07 | -1.176% | 341 | -2.798% |
| 2026-06-04 | 39.53 | 39.53 | 39.53 | 39.53 | +0.104% | 188 | -3.941% |
| 2026-06-03 | 39.47 | 39.49 | 39.38 | 39.49 | -0.007% | 1,031 | -3.841% |
| 2026-06-02 | 39.44 | 39.54 | 39.44 | 39.50 | +0.064% | 768 | -3.848% |
| 2026-06-01 | 39.37 | 39.56 | 39.37 | 39.47 | +0.327% | 2,296 | -3.786% |
| 2026-05-29 | 39.59 | 39.59 | 39.34 | 39.34 | -1.555% | 462 | -3.472% |
| 2026-05-28 | 39.96 | 39.96 | 39.96 | 39.96 | +0.297% | 426 | -4.973% |
| 2026-05-27 | 40.00 | 40.18 | 39.84 | 39.84 | +0.338% | 1,344 | -4.690% |
| 2026-05-26 | 39.74 | 39.74 | 39.65 | 39.71 | +0.376% | 1,786 | -4.368% |
| 2026-05-22 | 39.30 | 39.56 | 39.30 | 39.56 | +0.626% | 1,967 | -4.008% |
| 2026-05-21 | 39.02 | 39.32 | 38.91 | 39.32 | +0.651% | 1,124 | -3.408% |
| 2026-05-20 | 38.92 | 39.07 | 38.92 | 39.06 | +1.134% | 719 | -2.779% |
| 2026-05-19 | 38.62 | 38.62 | 38.62 | 38.62 | -0.153% | 372 | -1.676% |
| 2026-05-18 | 38.56 | 38.70 | 38.56 | 38.68 | +0.592% | 2,799 | -1.826% |
| 2026-05-15 | 38.52 | 38.52 | 38.41 | 38.45 | -0.699% | 612 | -1.245% |
| 2026-05-14 | 38.83 | 38.83 | 38.73 | 38.73 | +0.136% | 924 | -1.935% |
| 2026-05-13 | 38.41 | 38.67 | 38.41 | 38.67 | -0.628% | 1,156 | -1.802% |
| 2026-05-12 | 38.50 | 38.94 | 38.50 | 38.92 | +0.321% | 691 | -2.418% |
| 2026-05-11 | 39.17 | 39.17 | 38.79 | 38.79 | -0.775% | 879 | -2.105% |
| 2026-05-08 | 39.24 | 39.24 | 39.10 | 39.10 | -0.125% | 567 | -2.864% |
| 2026-05-07 | 39.17 | 39.23 | 39.14 | 39.14 | -0.312% | 873 | -2.986% |
| 2026-05-06 | 39.35 | 39.35 | 39.25 | 39.27 | -0.588% | 5,541 | -3.289% |
| 2026-05-05 | 39.50 | 39.50 | 39.50 | 39.50 | +1.013% | 647 | -3.858% |
| 2026-05-04 | 39.01 | 39.10 | 39.01 | 39.10 | -0.992% | 909 | -2.884% |
| 2026-05-01 | 39.49 | 39.49 | 39.49 | 39.49 | -0.471% | 174 | -3.847% |
| 2026-04-30 | 39.40 | 39.68 | 39.40 | 39.68 | +1.514% | 801 | -4.300% |
| 2026-04-29 | 39.01 | 39.09 | 39.01 | 39.09 | -0.960% | 1,294 | -2.851% |
| 2026-04-28 | 39.74 | 39.74 | 39.47 | 39.47 | -0.362% | 411 | -3.784% |
| 2026-04-27 | 39.61 | 39.61 | 39.61 | 39.61 | -0.200% | 416 | -4.133% |
| 2026-04-24 | 39.69 | 39.69 | 39.69 | 39.69 | -0.585% | 288 | -4.324% |
| 2026-04-23 | 39.88 | 39.93 | 39.88 | 39.93 | -0.480% | 429 | -4.884% |
| 2026-04-22 | 40.57 | 40.57 | 40.11 | 40.12 | -0.395% | 1,033 | -5.340% |
| 2026-04-21 | 40.35 | 40.46 | 40.28 | 40.28 | -0.012% | 1,223 | -5.715% |
| 2026-04-20 | 39.92 | 40.28 | 39.92 | 40.28 | +0.452% | 569 | -5.726% |
| 2026-04-17 | 40.01 | 40.10 | 39.99 | 40.10 | +0.742% | 2,504 | -5.300% |
| 2026-04-16 | 39.91 | 39.91 | 39.81 | 39.81 | +0.124% | 287 | -4.597% |
| 2026-04-15 | 39.65 | 39.77 | 39.56 | 39.76 | +0.352% | 1,147 | -4.479% |
| 2026-04-14 | 39.67 | 39.67 | 39.61 | 39.62 | -0.694% | 1,180 | -4.143% |
| 2026-04-13 | 39.59 | 39.89 | 39.59 | 39.89 | +0.621% | 2,274 | -4.808% |
| 2026-04-10 | 39.65 | 39.65 | 39.65 | 39.65 | -0.870% | 654 | -4.217% |
| 2026-04-09 | 39.68 | 40.00 | 39.68 | 40.00 | +0.646% | 345 | -5.050% |
| 2026-04-08 | 39.35 | 39.74 | 39.35 | 39.74 | +1.082% | 2,070 | -4.437% |
| 2026-04-07 | 39.35 | 39.45 | 39.27 | 39.31 | -0.336% | 3,843 | -3.402% |
| 2026-04-06 | 38.95 | 39.45 | 38.95 | 39.45 | +1.387% | 1,115 | -3.727% |
| 2026-04-02 | 38.79 | 38.91 | 38.79 | 38.91 | -0.172% | 2,216 | -2.392% |
| 2026-04-01 | 38.97 | 38.97 | 38.97 | 38.97 | +0.214% | 608 | -2.560% |
| 2026-03-31 | 38.74 | 38.96 | 38.60 | 38.89 | +1.092% | 5,101 | -2.351% |
| 2026-03-30 | 38.54 | 38.71 | 38.38 | 38.47 | +0.608% | 1,532 | -1.284% |
| 2026-03-27 | 38.37 | 38.37 | 38.15 | 38.24 | -0.678% | 4,636 | -0.684% |
| 2026-03-26 | 38.86 | 38.86 | 38.41 | 38.50 | -0.271% | 949 | -1.358% |
| 2026-03-25 | 38.43 | 38.60 | 38.43 | 38.60 | +0.804% | 380 | -1.625% |
| 2026-03-24 | 38.35 | 38.43 | 38.30 | 38.30 | +0.479% | 26,796 | -0.834% |
| 2026-03-23 | 38.17 | 38.41 | 37.97 | 38.11 | +0.454% | 1,988 | -0.359% |
| 2026-03-20 | 37.97 | 37.97 | 37.90 | 37.94 | -0.813% | 1,622 | +0.093% |
| 2026-03-19 | 38.01 | 38.25 | 38.01 | 38.25 | +0.045% | 914 | -0.721% |
| 2026-03-18 | 38.33 | 38.48 | 38.23 | 38.23 | -0.589% | 11,104 | -0.676% |
| 2026-03-17 | 38.47 | 38.47 | 38.46 | 38.46 | +0.922% | 644 | -1.261% |
| 2026-03-16 | 38.21 | 38.23 | 38.11 | 38.11 | +0.742% | 632 | -0.351% |
| 2026-03-13 | 37.59 | 37.83 | 37.53 | 37.83 | +0.850% | 2,165 | +0.389% |
| 2026-03-12 | 37.88 | 37.88 | 37.51 | 37.51 | -1.702% | 2,182 | +1.243% |
| 2026-03-11 | 38.15 | 38.24 | 38.01 | 38.16 | -0.309% | 1,165 | -0.481% |
| 2026-03-10 | 38.28 | 38.28 | 38.28 | 38.28 | -1.124% | 365 | -0.788% |
| 2026-03-09 | 38.00 | 38.71 | 37.83 | 38.71 | +0.092% | 963 | -1.904% |
| 2026-03-06 | 38.86 | 38.86 | 38.65 | 38.68 | -1.339% | 1,108 | -1.814% |
| 2026-03-05 | 39.30 | 39.50 | 39.05 | 39.20 | -0.759% | 1,511 | -3.129% |
| 2026-03-04 | 39.50 | 39.53 | 39.50 | 39.50 | -0.027% | 811 | -3.864% |
| 2026-03-03 | 38.85 | 39.51 | 38.85 | 39.51 | -0.503% | 1,146 | -3.890% |
| 2026-03-02 | 39.55 | 39.71 | 39.55 | 39.71 | +0.122% | 357 | -4.373% |
| 2026-02-27 | 39.45 | 39.66 | 39.43 | 39.66 | -0.077% | 443 | -4.256% |
| 2026-02-26 | 39.25 | 39.69 | 39.25 | 39.69 | +1.222% | 777 | -4.330% |
| 2026-02-25 | 38.93 | 39.22 | 38.93 | 39.22 | -0.875% | 656 | -3.161% |
| 2026-02-24 | 39.46 | 39.56 | 39.34 | 39.56 | +1.123% | 1,211 | -4.008% |
| 2026-02-23 | 38.85 | 39.12 | 38.85 | 39.12 | -1.989% | 178 | -2.930% |
| 2026-02-20 | 39.65 | 39.92 | 39.59 | 39.92 | +0.535% | 691 | -4.861% |
| 2026-02-19 | 39.69 | 39.79 | 39.69 | 39.70 | +0.178% | 542 | -4.352% |
| 2026-02-18 | 39.63 | 39.77 | 39.63 | 39.63 | +0.878% | 664 | -4.181% |
| 2026-02-17 | 39.15 | 39.29 | 39.15 | 39.29 | -0.113% | 600 | -3.340% |
| 2026-02-13 | 39.22 | 39.37 | 39.22 | 39.33 | +1.076% | 776 | -3.449% |
| 2026-02-12 | 39.70 | 39.70 | 38.79 | 38.91 | -1.107% | 1,661 | -2.410% |
| 2026-02-11 | 39.30 | 39.35 | 39.18 | 39.35 | +0.121% | 1,169 | -3.490% |
| 2026-02-10 | 39.57 | 39.59 | 39.30 | 39.30 | -0.298% | 1,259 | -3.373% |
| 2026-02-09 | 39.34 | 39.49 | 39.34 | 39.42 | -0.498% | 3,278 | -3.661% |
| 2026-02-06 | 39.17 | 39.62 | 39.17 | 39.62 | +1.913% | 3,135 | -4.141% |
| 2026-02-05 | 39.28 | 39.28 | 38.83 | 38.87 | -1.572% | 1,000 | -2.307% |
| 2026-02-04 | 39.42 | 39.57 | 39.42 | 39.49 | +1.742% | 899 | -3.842% |
| 2026-02-03 | 38.91 | 39.09 | 38.60 | 38.82 | +0.019% | 2,838 | -2.168% |
| 2026-02-02 | 38.26 | 38.81 | 38.26 | 38.81 | +0.645% | 2,125 | -2.149% |
| 2026-01-30 | 38.25 | 38.56 | 38.25 | 38.56 | +1.256% | 1,598 | -1.518% |
| 2026-01-29 | 38.44 | 38.44 | 38.08 | 38.08 | -0.431% | 871 | -0.281% |
| 2026-01-28 | 38.39 | 38.39 | 38.25 | 38.25 | -0.328% | 813 | -0.710% |
| 2026-01-27 | 38.43 | 38.43 | 38.37 | 38.37 | +0.008% | 835 | -1.036% |
| 2026-01-26 | 38.19 | 38.37 | 38.19 | 38.37 | -0.514% | 1,929 | -1.028% |
| 2026-01-23 | 38.51 | 38.57 | 38.51 | 38.57 | -0.798% | 1,677 | -1.537% |
| 2026-01-22 | 38.88 | 38.88 | 38.88 | 38.88 | -0.346% | 154 | -2.323% |
| 2026-01-21 | 38.60 | 39.02 | 38.60 | 39.01 | +2.644% | 2,794 | -2.661% |
| 2026-01-20 | 38.12 | 38.12 | 38.01 | 38.01 | -1.652% | 442 | -0.087% |
| 2026-01-16 | 38.66 | 38.66 | 38.65 | 38.65 | -0.144% | 699 | -1.738% |
| 2026-01-15 | 38.57 | 38.70 | 38.47 | 38.70 | +1.049% | 4,297 | -1.879% |
| 2026-01-14 | 38.40 | 38.40 | 38.30 | 38.30 | +0.400% | 3,221 | -0.849% |
| 2026-01-13 | 38.08 | 38.15 | 38.06 | 38.15 | +0.409% | 1,715 | -0.452% |
| 2026-01-12 | 38.04 | 38.04 | 37.99 | 37.99 | -0.510% | 1,007 | -0.045% |
| 2026-01-09 | 38.19 | 38.19 | 38.19 | 38.19 | +1.159% | 391 | -0.555% |
| 2026-01-08 | 36.50 | 37.83 | 36.50 | 37.75 | +3.456% | 1,866 | +0.597% |
| 2026-01-07 | 36.53 | 36.53 | 36.48 | 36.49 | -1.850% | 3,721 | +4.074% |
| 2026-01-06 | 37.06 | 37.19 | 36.74 | 37.18 | +1.167% | 16,460 | +2.149% |
| 2026-01-05 | 36.91 | 36.98 | 36.66 | 36.75 | -0.066% | 6,880 | +3.341% |
| 2026-01-02 | 36.27 | 36.77 | 36.27 | 36.77 | +1.182% | 864 | +3.273% |
| 2025-12-31 | 36.61 | 36.61 | 36.34 | 36.34 | -0.875% | 4,216 | +4.494% |
| 2025-12-30 | 36.64 | 36.66 | 36.64 | 36.66 | -2.047% | 1,066 | +3.579% |
| 2025-12-29 | 37.69 | 37.69 | 37.33 | 37.43 | -0.365% | 2,259 | +1.460% |
| 2025-12-26 | 37.49 | 37.57 | 37.49 | 37.57 | -0.095% | 3,568 | +1.089% |
| 2025-12-24 | 37.43 | 37.60 | 37.43 | 37.60 | +0.419% | 859 | +0.994% |
| 2025-12-23 | 37.35 | 37.50 | 37.35 | 37.45 | -0.228% | 1,621 | +1.417% |
| 2025-12-22 | 37.62 | 37.62 | 37.52 | 37.53 | +0.189% | 3,129 | +1.185% |
| 2025-12-19 | 37.71 | 37.71 | 37.35 | 37.46 | -0.848% | 1,997 | +1.376% |
| 2025-12-18 | 38.12 | 38.12 | 37.78 | 37.78 | -0.083% | 810 | +0.516% |
| 2025-12-17 | 38.06 | 38.06 | 37.67 | 37.81 | +0.310% | 385 | +0.433% |
| 2025-12-16 | 37.99 | 37.99 | 37.62 | 37.69 | -1.099% | 1,122 | +0.745% |
| 2025-12-15 | 38.65 | 38.65 | 37.94 | 38.11 | -0.678% | 2,458 | -0.363% |
| 2025-12-12 | 38.70 | 38.70 | 38.37 | 38.37 | -0.354% | 780 | -1.038% |
| 2025-12-11 | 38.70 | 38.72 | 38.40 | 38.51 | +0.141% | 6,086 | -1.388% |
| 2025-12-10 | 37.76 | 38.46 | 37.73 | 38.46 | +2.609% | 3,408 | -1.249% |
| 2025-12-09 | 37.52 | 37.59 | 37.48 | 37.48 | -0.169% | 1,370 | +1.327% |
| 2025-12-08 | 37.57 | 37.57 | 37.54 | 37.54 | -1.067% | 1,023 | +1.157% |
| 2025-12-05 | 37.92 | 37.95 | 37.92 | 37.95 | +0.286% | 667 | +0.077% |
| 2025-12-04 | 38.01 | 38.01 | 37.75 | 37.84 | -0.921% | 4,452 | +0.363% |
| 2025-12-03 | 37.98 | 38.31 | 37.98 | 38.19 | +2.075% | 6,480 | -0.562% |
| 2025-12-02 | 37.24 | 37.42 | 37.24 | 37.41 | -0.283% | 664 | +1.502% |
| 2025-12-01 | 37.19 | 37.59 | 37.19 | 37.52 | +0.795% | 835 | +1.215% |
| 2025-11-28 | 37.13 | 37.22 | 37.13 | 37.22 | +0.072% | 245 | +2.020% |
| 2025-11-26 | 37.00 | 37.42 | 37.00 | 37.20 | +1.271% | 5,905 | +2.093% |
| 2025-11-25 | 36.73 | 36.73 | 36.73 | 36.73 | +2.903% | 314 | +3.390% |
| 2025-11-24 | 35.46 | 35.82 | 35.46 | 35.69 | -0.032% | 605 | +6.391% |
| 2025-11-21 | 34.93 | 35.81 | 34.93 | 35.71 | +3.010% | 1,925 | +6.357% |
| 2025-11-20 | 35.36 | 35.58 | 34.66 | 34.66 | -2.164% | 1,209 | +9.559% |
| 2025-11-19 | 35.42 | 35.43 | 35.39 | 35.43 | -0.236% | 1,096 | +7.188% |
| 2025-11-18 | 35.00 | 35.62 | 35.00 | 35.51 | +0.850% | 4,939 | +6.935% |
| 2025-11-17 | 35.80 | 35.80 | 35.21 | 35.21 | -1.966% | 1,528 | +7.844% |
| 2025-11-14 | 35.70 | 35.98 | 35.70 | 35.92 | -0.019% | 1,756 | +5.724% |
| 2025-11-13 | 35.88 | 35.93 | 35.78 | 35.93 | -0.836% | 585 | +5.703% |
| 2025-11-12 | 36.43 | 36.43 | 36.23 | 36.23 | +0.014% | 1,377 | +4.820% |
| 2025-11-11 | 36.03 | 36.40 | 36.03 | 36.22 | +0.583% | 1,013 | +4.834% |
| 2025-11-10 | 35.84 | 36.04 | 35.84 | 36.01 | +0.109% | 836 | +5.445% |
| 2025-11-07 | 35.75 | 35.98 | 35.75 | 35.98 | +0.899% | 1,395 | +5.560% |
| 2025-11-06 | 35.88 | 35.88 | 35.65 | 35.65 | -0.891% | 1,379 | +6.509% |
| 2025-11-05 | 35.70 | 35.98 | 35.70 | 35.98 | +0.805% | 711 | +5.561% |
| 2025-11-04 | 35.45 | 35.71 | 35.45 | 35.69 | -0.866% | 1,371 | +6.411% |
| 2025-11-03 | 35.76 | 36.00 | 35.76 | 36.00 | -1.026% | 3,722 | +5.489% |
| 2025-10-31 | 35.99 | 36.37 | 35.99 | 36.37 | +0.693% | 1,459 | +4.407% |
| 2025-10-30 | 36.60 | 36.60 | 36.12 | 36.12 | -1.084% | 2,316 | +5.130% |
| 2025-10-29 | 37.09 | 37.15 | 36.43 | 36.52 | -1.441% | 2,093 | +3.990% |
| 2025-10-28 | 36.97 | 37.21 | 36.96 | 37.05 | -0.349% | 3,017 | +2.491% |
| 2025-10-27 | 37.35 | 37.35 | 37.11 | 37.18 | +0.480% | 2,364 | +2.134% |
| 2025-10-24 | 37.42 | 37.42 | 36.99 | 37.00 | -0.663% | 5,412 | +2.624% |
| 2025-10-23 | 37.17 | 37.31 | 37.17 | 37.25 | +1.174% | 2,403 | +1.944% |
| 2025-10-22 | 36.89 | 36.89 | 36.82 | 36.82 | -1.329% | 581 | +3.141% |
| 2025-10-21 | 36.60 | 37.36 | 36.60 | 37.31 | +1.342% | 1,273 | +1.770% |
| 2025-10-20 | 36.83 | 36.86 | 36.80 | 36.82 | +0.758% | 1,793 | +3.136% |
| 2025-10-17 | 36.51 | 36.54 | 36.49 | 36.54 | +0.182% | 1,373 | +3.918% |
| 2025-10-16 | 36.62 | 36.69 | 36.22 | 36.48 | -0.659% | 1,168 | +4.107% |
| 2025-10-15 | 36.81 | 36.91 | 36.72 | 36.72 | -0.371% | 1,345 | +3.421% |
| 2025-10-14 | 36.16 | 36.92 | 36.16 | 36.86 | +1.391% | 1,007 | +3.038% |
| 2025-10-13 | 36.13 | 36.35 | 36.10 | 36.35 | +1.772% | 1,275 | +4.471% |
| 2025-10-10 | 36.90 | 36.90 | 35.72 | 35.72 | -3.396% | 2,471 | +6.322% |
| 2025-10-09 | 37.10 | 37.11 | 36.95 | 36.97 | -1.629% | 780 | +2.712% |
| 2025-10-08 | 37.50 | 37.59 | 37.22 | 37.59 | +0.653% | 2,874 | +1.039% |
| 2025-10-07 | 37.75 | 37.75 | 37.34 | 37.34 | -1.468% | 591 | +1.698% |
| 2025-10-06 | 38.01 | 38.26 | 37.90 | 37.90 | -1.041% | 4,911 | +0.206% |
| 2025-10-03 | 38.17 | 38.49 | 38.17 | 38.30 | +0.876% | 3,314 | -0.837% |
| 2025-10-02 | 38.00 | 38.04 | 37.96 | 37.96 | -0.262% | 1,013 | +0.031% |
| 2025-10-01 | 37.44 | 38.06 | 37.44 | 38.06 | +1.051% | 922 | -0.231% |
| 2025-09-30 | 37.70 | 37.70 | 37.41 | 37.67 | -0.442% | 1,849 | +0.817% |
| 2025-09-29 | 38.35 | 38.35 | 37.62 | 37.84 | -1.159% | 3,015 | +0.371% |
| 2025-09-26 | 37.97 | 38.28 | 37.97 | 38.28 | +1.435% | 583 | -0.792% |
| 2025-09-25 | 37.78 | 37.79 | 37.74 | 37.74 | -0.843% | 1,686 | +0.632% |
| 2025-09-24 | 38.26 | 38.29 | 38.00 | 38.06 | +0.098% | 45,677 | -0.217% |
| 2025-09-23 | 38.30 | 38.30 | 38.02 | 38.02 | +0.591% | 827 | -0.119% |
| 2025-09-22 | 37.90 | 37.90 | 37.63 | 37.80 | -0.611% | 868 | +0.471% |
| 2025-09-19 | 38.03 | 38.03 | 38.03 | 38.03 | -1.696% | 153 | -0.143% |
| 2025-09-18 | 38.58 | 38.73 | 38.58 | 38.69 | +0.293% | 1,085 | -1.837% |
| 2025-09-17 | 39.12 | 39.35 | 38.57 | 38.57 | -0.670% | 1,959 | -1.549% |
| 2025-09-16 | 38.83 | 38.83 | 38.83 | 38.83 | +0.529% | 565 | -2.209% |
| 2025-09-15 | 38.63 | 38.78 | 38.63 | 38.63 | -0.356% | 814 | -1.691% |
| 2025-09-12 | 38.97 | 38.97 | 38.77 | 38.77 | -1.664% | 579 | -2.041% |
| 2025-09-11 | 39.40 | 39.42 | 39.40 | 39.42 | +1.762% | 646 | -3.671% |
| 2025-09-10 | 38.66 | 38.74 | 38.49 | 38.74 | +0.460% | 2,303 | -1.973% |
| 2025-09-09 | 38.97 | 38.97 | 38.56 | 38.56 | -1.759% | 907 | -1.522% |
| 2025-09-08 | 38.92 | 39.25 | 38.92 | 39.25 | -0.121% | 1,412 | -3.255% |
| 2025-09-05 | 39.47 | 39.54 | 39.30 | 39.30 | -0.655% | 1,318 | -3.371% |
| 2025-09-04 | 38.80 | 39.56 | 38.80 | 39.56 | +2.494% | 723 | -4.005% |
| 2025-09-03 | 39.00 | 39.00 | 38.60 | 38.60 | -0.680% | 482 | -1.610% |
| 2025-09-02 | 38.42 | 38.86 | 38.42 | 38.86 | +0.202% | 858 | -2.280% |
| 2025-08-29 | 39.10 | 39.10 | 38.78 | 38.78 | -0.281% | 1,368 | -2.082% |
| 2025-08-28 | 38.71 | 38.89 | 38.66 | 38.89 | -0.282% | 387 | -2.357% |
| 2025-08-27 | 38.63 | 39.01 | 38.63 | 39.00 | +0.820% | 1,147 | -2.633% |
| 2025-08-26 | 38.68 | 38.68 | 38.68 | 38.68 | -0.478% | 658 | -1.834% |
| 2025-08-25 | 38.87 | 38.87 | 38.87 | 38.87 | -0.429% | 388 | -2.303% |
| 2025-08-22 | 38.15 | 39.04 | 38.15 | 39.04 | +4.803% | 797 | -2.722% |
| 2025-08-21 | 37.06 | 37.25 | 37.06 | 37.25 | +0.013% | 968 | +1.950% |
| 2025-08-20 | 37.61 | 37.67 | 37.24 | 37.24 | -1.358% | 3,321 | +1.964% |
| 2025-08-19 | 38.02 | 38.02 | 37.76 | 37.76 | +0.337% | 1,449 | +0.579% |
| 2025-08-18 | 37.87 | 37.87 | 37.63 | 37.63 | -0.219% | 1,721 | +0.918% |
| 2025-08-15 | 38.04 | 38.04 | 37.69 | 37.71 | -0.341% | 2,294 | +0.697% |
| 2025-08-14 | 37.86 | 37.86 | 37.78 | 37.84 | -1.374% | 602 | +0.354% |
| 2025-08-13 | 37.37 | 38.37 | 37.37 | 38.37 | +2.948% | 1,773 | -1.025% |
| 2025-08-12 | 36.27 | 37.27 | 36.27 | 37.27 | +3.356% | 5,932 | +1.893% |
| 2025-08-11 | 36.42 | 36.42 | 36.04 | 36.06 | -0.744% | 8,989 | +5.312% |
| 2025-08-08 | 36.29 | 36.38 | 36.25 | 36.33 | +0.271% | 8,048 | +4.529% |
| 2025-08-07 | 36.37 | 36.37 | 36.23 | 36.23 | -1.580% | 749 | +4.812% |
| 2025-08-06 | 37.05 | 37.08 | 36.81 | 36.81 | -0.562% | 776 | +3.157% |
| 2025-08-05 | 36.58 | 37.02 | 36.50 | 37.02 | +0.492% | 1,627 | +2.577% |
| 2025-08-04 | 36.68 | 36.88 | 36.68 | 36.84 | +1.361% | 1,406 | +3.082% |
| 2025-08-01 | 36.39 | 36.39 | 36.23 | 36.35 | -0.672% | 737 | +4.484% |
| 2025-07-31 | 36.77 | 36.77 | 36.59 | 36.59 | -1.140% | 800 | +3.782% |
| 2025-07-30 | 37.63 | 37.63 | 37.00 | 37.01 | -1.581% | 2,132 | +2.599% |
| 2025-07-29 | 37.67 | 37.67 | 37.43 | 37.61 | -0.770% | 1,460 | +0.977% |
| 2025-07-28 | 38.01 | 38.05 | 37.84 | 37.90 | +0.354% | 3,063 | +0.200% |
| 2025-07-25 | 37.77 | 37.84 | 37.74 | 37.77 | +0.751% | 1,479 | +0.555% |
| 2025-07-24 | 37.48 | 37.48 | 37.48 | 37.48 | -0.892% | 370 | +1.310% |
| 2025-07-23 | 37.75 | 37.89 | 37.75 | 37.82 | +0.893% | 1,140 | +0.406% |
| 2025-07-22 | 37.16 | 37.57 | 37.16 | 37.49 | +3.144% | 1,164 | +1.303% |
| 2025-07-21 | 36.70 | 36.70 | 36.34 | 36.34 | -0.294% | 585 | +4.487% |
| 2025-07-18 | 36.39 | 36.49 | 36.39 | 36.45 | -0.946% | 660 | +4.180% |
| 2025-07-17 | 36.17 | 36.80 | 36.17 | 36.80 | +1.889% | 1,230 | +3.194% |
| 2025-07-16 | 36.04 | 36.20 | 36.04 | 36.12 | +0.198% | 1,738 | +5.143% |
| 2025-07-15 | 36.61 | 36.61 | 36.05 | 36.05 | -2.715% | 881 | +5.351% |
| 2025-07-14 | 37.56 | 37.56 | 36.86 | 37.05 | -1.273% | 1,926 | +2.490% |
| 2025-07-11 | 37.46 | 37.60 | 37.43 | 37.53 | -1.059% | 3,442 | +1.185% |
| 2025-07-10 | 37.19 | 37.96 | 37.19 | 37.93 | +1.721% | 30,897 | +0.113% |
| 2025-07-09 | 37.13 | 37.29 | 37.05 | 37.29 | +0.505% | 2,092 | +1.836% |
| 2025-07-08 | 36.66 | 37.10 | 36.66 | 37.10 | +1.450% | 1,395 | +2.350% |
| 2025-07-07 | 36.95 | 37.10 | 36.57 | 36.57 | -1.588% | 1,169 | +3.834% |
| 2025-07-03 | 37.24 | 37.24 | 37.16 | 37.16 | -0.030% | 967 | +2.185% |
| 2025-07-02 | 36.65 | 37.17 | 36.65 | 37.17 | +1.547% | 1,632 | +2.154% |
| 2025-07-01 | 36.46 | 37.07 | 36.45 | 36.61 | +3.811% | 1,623 | +3.734% |
| 2025-06-30 | 35.57 | 35.57 | 35.16 | 35.26 | -0.579% | 6,817 | +7.687% |
| 2025-06-27 | 35.46 | 35.74 | 35.14 | 35.47 | +0.865% | 1,094 | +7.064% |
| 2025-06-26 | 35.00 | 35.25 | 35.00 | 35.17 | +0.944% | 2,747 | +7.990% |
| 2025-06-25 | 34.83 | 34.92 | 34.83 | 34.84 | -0.886% | 2,449 | +9.009% |
| 2025-06-24 | 35.18 | 35.18 | 35.15 | 35.15 | +0.365% | 940 | +8.044% |
| 2025-06-23 | 34.79 | 35.09 | 34.79 | 35.02 | +0.390% | 2,090 | +8.438% |
| 2025-06-20 | 35.04 | 35.04 | 34.88 | 34.88 | +0.214% | 384 | +8.861% |
| 2025-06-18 | 35.11 | 35.15 | 34.81 | 34.81 | -0.259% | 859 | +9.094% |
| 2025-06-17 | 35.03 | 35.03 | 34.82 | 34.90 | -0.536% | 2,179 | +8.811% |
| 2025-06-16 | 35.15 | 35.15 | 35.09 | 35.09 | +0.092% | 760 | +8.228% |
| 2025-06-13 | 35.15 | 35.15 | 35.06 | 35.06 | -0.035% | 1,165 | +8.327% |
| 2025-06-12 | 34.56 | 35.07 | 34.56 | 35.07 | +0.013% | 606 | +8.289% |
| 2025-06-11 | 35.08 | 35.08 | 34.98 | 35.06 | -0.418% | 1,069 | +8.303% |
| 2025-06-10 | 35.00 | 35.27 | 35.00 | 35.21 | +1.187% | 2,207 | +7.850% |
| 2025-06-09 | 34.59 | 34.94 | 34.59 | 34.80 | +1.271% | 1,014 | +9.130% |
| 2025-06-06 | 34.39 | 34.41 | 34.26 | 34.36 | +0.929% | 1,589 | +10.517% |
| 2025-06-05 | 34.35 | 34.35 | 33.97 | 34.05 | -0.685% | 687 | +11.543% |
| 2025-06-04 | 34.34 | 34.34 | 34.28 | 34.28 | -0.377% | 592 | +10.780% |
| 2025-06-03 | 33.75 | 34.41 | 33.75 | 34.41 | +2.041% | 949 | +10.362% |
| 2025-06-02 | 33.65 | 33.72 | 33.65 | 33.72 | +0.374% | 888 | +12.614% |
| 2025-05-30 | 33.69 | 33.69 | 33.60 | 33.60 | -0.737% | 794 | +13.036% |
| 2025-05-29 | 34.15 | 34.15 | 33.58 | 33.85 | -0.212% | 2,084 | +12.203% |
| 2025-05-28 | 34.11 | 34.11 | 33.87 | 33.92 | -1.539% | 665 | +11.965% |
| 2025-05-27 | 34.12 | 34.45 | 33.90 | 34.45 | +2.072% | 1,170 | +10.241% |
| 2025-05-23 | 33.54 | 33.92 | 33.54 | 33.75 | -0.701% | 1,253 | +12.526% |
| 2025-05-22 | 33.74 | 33.99 | 33.61 | 33.99 | -0.469% | 1,731 | +11.737% |
| 2025-05-21 | 34.63 | 34.63 | 34.15 | 34.15 | -2.314% | 438 | +11.213% |
| 2025-05-20 | 35.21 | 35.21 | 34.96 | 34.96 | -0.802% | 570 | +8.640% |
| 2025-05-19 | 34.98 | 35.24 | 34.98 | 35.24 | -0.818% | 764 | +7.769% |
| 2025-05-16 | 35.13 | 35.53 | 35.13 | 35.53 | +0.861% | 1,835 | +6.887% |
| 2025-05-15 | 34.87 | 35.23 | 34.87 | 35.23 | -0.189% | 2,226 | +7.807% |
| 2025-05-14 | 35.58 | 35.58 | 35.24 | 35.29 | -1.444% | 16,205 | +7.603% |
| 2025-05-13 | 35.82 | 35.89 | 35.81 | 35.81 | +1.456% | 609 | +6.050% |
| 2025-05-12 | 35.50 | 35.50 | 35.27 | 35.30 | +4.784% | 685 | +7.594% |
| 2025-05-09 | 33.91 | 33.91 | 33.55 | 33.68 | -0.178% | 1,323 | +12.741% |
| 2025-05-08 | 33.35 | 33.85 | 33.35 | 33.74 | +2.377% | 2,759 | +12.540% |
| 2025-05-07 | 32.96 | 33.07 | 32.88 | 32.96 | +0.066% | 6,206 | +15.215% |
| 2025-05-06 | 33.18 | 33.18 | 32.87 | 32.94 | -1.225% | 1,254 | +15.291% |
| 2025-05-05 | 33.48 | 33.68 | 33.35 | 33.35 | -1.258% | 1,064 | +13.879% |
| 2025-05-02 | 33.58 | 33.77 | 33.58 | 33.77 | +1.946% | 1,676 | +12.446% |
| 2025-05-01 | 32.96 | 33.25 | 32.96 | 33.13 | +0.303% | 1,351 | +14.635% |
| 2025-04-30 | 32.47 | 33.03 | 32.45 | 33.03 | -0.645% | 3,818 | +14.982% |
| 2025-04-29 | 33.01 | 33.28 | 33.01 | 33.24 | +0.050% | 1,346 | +14.241% |
| 2025-04-28 | 32.74 | 33.23 | 32.74 | 33.23 | +0.911% | 2,007 | +14.298% |
| 2025-04-25 | 32.83 | 32.92 | 32.80 | 32.92 | -0.709% | 1,193 | +15.339% |
| 2025-04-24 | 32.54 | 33.16 | 32.54 | 33.16 | +2.219% | 1,446 | +14.522% |
| 2025-04-23 | 33.04 | 33.21 | 32.44 | 32.44 | +0.497% | 1,109 | +17.064% |
| 2025-04-22 | 32.13 | 32.28 | 32.13 | 32.28 | +3.341% | 606 | +17.646% |
| 2025-04-21 | 31.20 | 31.24 | 30.97 | 31.24 | -2.315% | 1,060 | +21.577% |
| 2025-04-17 | 31.83 | 32.14 | 31.73 | 31.98 | +1.899% | 3,095 | +18.763% |
| 2025-04-16 | 31.76 | 31.76 | 31.12 | 31.38 | -0.509% | 6,055 | +21.018% |
| 2025-04-15 | 31.68 | 31.98 | 31.54 | 31.54 | -0.754% | 3,504 | +20.402% |
| 2025-04-14 | 31.97 | 31.98 | 31.54 | 31.78 | 0.000% | 1,941 | +19.494% |