ETV Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

14.64

(January 31, 2025)

52-Week High

16.17

(February 9, 2022)

All-Time High

14.60

(January 29, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-01-31 15.25 15.54 15.20 15.54 420077
2022-02-01 15.60 15.73 15.45 15.68 400339
2022-02-02 15.76 15.98 15.74 15.92 571886
2022-02-03 15.78 15.80 15.56 15.56 373684
2022-02-04 15.60 15.72 15.41 15.55 474951
2022-02-07 15.58 15.69 15.51 15.58 283238
2022-02-08 15.60 15.71 15.53 15.69 397093
2022-02-09 15.81 16.17 15.81 16.14 522774
2022-02-10 15.99 16.16 15.81 15.90 323043
2022-02-11 15.90 15.98 15.40 15.49 434220
2022-02-14 15.48 15.62 15.22 15.33 459705
2022-02-15 15.49 15.61 15.45 15.60 260040
2022-02-16 15.47 15.93 15.45 15.80 302128
2022-02-17 15.75 15.75 15.32 15.33 286772
2022-02-18 15.33 15.48 15.15 15.21 292492
2022-02-22 15.17 15.19 14.85 14.96 356957
2022-02-23 15.06 15.11 14.74 14.79 409096
2022-02-24 14.47 15.12 14.22 15.11 702236
2022-02-25 15.17 15.42 15.10 15.36 528788
2022-02-28 15.25 15.48 15.20 15.42 346635
2022-03-01 15.42 15.49 15.21 15.42 420746
2022-03-02 15.50 15.76 15.50 15.69 299435
2022-03-03 15.78 15.82 15.49 15.53 293081
2022-03-04 15.49 15.55 15.35 15.44 223954
2022-03-07 15.45 15.45 15.00 15.00 314200
2022-03-08 15.01 15.27 14.86 14.97 371359
2022-03-09 15.21 15.38 15.18 15.29 252804
2022-03-10 15.20 15.26 15.06 15.26 207842
2022-03-11 15.37 15.40 15.11 15.14 248113
2022-03-14 15.07 15.19 14.89 14.94 282790
2022-03-15 15.03 15.18 14.99 15.16 362305
2022-03-16 15.22 15.49 15.13 15.40 386241
2022-03-17 15.41 15.80 15.39 15.80 419249
2022-03-18 15.79 15.94 15.64 15.90 365560
2022-03-21 15.92 15.95 15.71 15.87 196051
2022-03-22 15.93 16.10 15.90 15.87 381553
2022-03-23 15.85 15.87 15.70 15.75 191684
2022-03-24 15.83 15.87 15.71 15.78 461581
2022-03-25 15.83 15.83 15.65 15.72 198472
2022-03-28 15.72 15.78 15.65 15.78 179319
2022-03-29 15.85 15.89 15.74 15.86 243400
2022-03-30 15.79 15.79 15.68 15.78 259823
2022-03-31 15.85 15.85 15.62 15.62 491311
2022-04-01 15.74 15.80 15.61 15.75 220704
2022-04-04 15.72 15.80 15.70 15.77 310662
2022-04-05 15.68 15.70 15.51 15.51 421596
2022-04-06 15.45 15.45 15.26 15.29 317153
2022-04-07 15.35 15.44 15.25 15.39 239908
2022-04-08 15.36 15.43 15.27 15.35 217834
2022-04-11 15.30 15.30 15.06 15.10 255330
2022-04-12 15.34 15.38 15.04 15.10 329055
2022-04-13 15.15 15.28 15.11 15.23 306933
2022-04-14 15.27 15.30 15.08 15.09 240380
2022-04-18 15.07 15.17 15.02 15.11 233346
2022-04-19 15.11 15.34 15.08 15.33 251125
2022-04-20 15.38 15.39 15.24 15.15 282785
2022-04-21 15.29 15.34 14.98 15.02 291509
2022-04-22 15.02 15.03 14.77 14.82 362448
2022-04-25 14.75 14.85 14.54 14.85 275734
2022-04-26 14.82 14.85 14.43 14.44 303710
2022-04-27 14.54 14.68 14.42 14.51 388844
2022-04-28 14.64 14.87 14.51 14.85 319987
2022-04-29 14.79 14.87 14.48 14.54 330790
2022-05-02 14.53 14.55 14.20 14.52 371203
2022-05-03 14.59 14.73 14.50 14.67 245637
2022-05-04 14.71 15.09 14.54 15.09 211918
2022-05-05 14.92 14.93 14.51 14.63 298233
2022-05-06 14.60 14.63 14.33 14.53 324151
2022-05-09 14.30 14.35 13.99 14.02 534828
2022-05-10 14.30 14.38 13.94 14.02 550646
2022-05-11 13.94 14.23 13.73 13.77 473298
2022-05-12 13.64 13.82 13.36 13.56 601995
2022-05-13 13.71 13.95 13.71 13.90 425255
2022-05-16 13.91 14.02 13.78 13.92 361144
2022-05-17 14.16 14.20 13.99 14.17 293395
2022-05-18 14.04 14.05 13.75 13.78 329186
2022-05-19 13.62 13.81 13.55 13.67 297984
2022-05-20 13.91 13.91 13.39 13.56 407634
2022-05-23 13.67 13.80 13.58 13.80 392256
2022-05-24 13.75 13.75 13.37 13.61 315905
2022-05-25 13.60 13.70 13.48 13.64 332869
2022-05-26 13.67 14.03 13.67 13.98 167313
2022-05-27 14.08 14.34 14.06 14.34 178906
2022-05-31 14.39 14.41 14.20 14.33 235952
2022-06-01 14.46 14.48 14.11 14.21 384280
2022-06-02 14.21 14.50 14.16 14.50 202045
2022-06-03 14.45 14.45 14.15 14.19 293405
2022-06-06 14.34 14.51 14.34 14.44 305966
2022-06-07 14.37 14.53 14.30 14.51 137539
2022-06-08 14.51 14.58 14.42 14.48 137434
2022-06-09 14.45 14.54 14.23 14.28 205545
2022-06-10 14.15 14.17 13.96 14.00 269069
2022-06-13 13.75 13.79 13.40 13.45 367751
2022-06-14 13.41 13.54 13.22 13.32 334487
2022-06-15 13.33 13.76 13.33 13.59 317051
2022-06-16 13.35 13.36 13.02 13.05 351626
2022-06-17 13.13 13.26 13.00 13.13 214330
2022-06-21 13.30 13.47 13.30 13.29 246293
2022-06-22 13.14 13.41 13.14 13.20 309670
2022-06-23 13.28 13.49 13.22 13.48 270916
2022-06-24 13.63 13.84 13.63 13.76 223875
2022-06-27 13.79 13.87 13.71 13.76 258561
2022-06-28 13.83 13.95 13.58 13.62 190779
2022-06-29 13.62 13.69 13.56 13.59 232938
2022-06-30 13.56 13.70 13.37 13.51 311454
2022-07-01 13.56 13.71 13.46 13.69 238405
2022-07-05 13.59 13.78 13.45 13.77 228765
2022-07-06 13.80 13.98 13.72 13.94 233859
2022-07-07 14.02 14.15 13.95 14.14 220355
2022-07-08 14.04 14.16 13.99 14.05 159741
2022-07-11 14.05 14.14 13.94 14.05 192353
2022-07-12 14.05 14.32 13.96 14.30 379437
2022-07-13 14.12 14.50 14.07 14.45 256688
2022-07-14 14.30 14.41 14.20 14.33 216783
2022-07-15 14.47 14.65 14.42 14.61 245455
2022-07-18 14.72 14.84 14.56 14.61 343594
2022-07-19 14.75 15.03 14.72 14.96 219680
2022-07-20 14.95 15.10 14.86 14.90 257111
2022-07-21 14.76 14.99 14.70 14.80 456110
2022-07-22 14.83 14.85 14.56 14.64 266319
2022-07-25 14.64 14.75 14.58 14.67 145237
2022-07-26 14.54 14.77 14.45 14.71 431968
2022-07-27 14.81 15.11 14.80 15.05 245652
2022-07-28 15.07 15.08 14.86 15.03 247999
2022-07-29 15.11 15.21 15.04 15.08 319541
2022-08-01 15.00 15.14 14.89 15.05 209653
2022-08-02 15.06 15.33 15.03 15.21 264405
2022-08-03 15.20 15.60 15.20 15.54 351770
2022-08-04 15.52 15.52 15.36 15.41 303095
2022-08-05 15.30 15.48 15.22 15.27 402712
2022-08-08 15.34 15.48 15.20 15.24 188762
2022-08-09 15.20 15.31 15.15 15.27 177248
2022-08-10 15.50 15.65 15.45 15.64 237609
2022-08-11 15.64 15.69 15.50 15.57 213840
2022-08-12 15.63 15.80 15.57 15.70 258419
2022-08-15 15.67 15.72 15.43 15.56 343576
2022-08-16 15.46 15.64 15.41 15.47 310952
2022-08-17 15.40 15.49 15.25 15.37 235538
2022-08-18 15.43 15.50 15.30 15.35 170649
2022-08-19 15.25 15.25 15.10 15.17 242659
2022-08-22 15.06 15.11 14.97 14.99 219104
2022-08-23 14.96 15.08 14.88 15.00 244544
2022-08-24 14.95 15.18 14.94 15.14 150302
2022-08-25 15.17 15.34 15.16 15.19 174795
2022-08-26 15.23 15.23 14.89 14.91 212680
2022-08-29 14.85 15.05 14.76 14.97 353975
2022-08-30 15.02 15.06 14.67 14.75 271898
2022-08-31 14.86 14.97 14.75 14.78 354720
2022-09-01 14.65 14.71 14.49 14.60 416442
2022-09-02 14.68 14.81 14.48 14.54 158155
2022-09-06 14.54 14.71 14.41 14.62 234581
2022-09-07 14.65 15.00 14.65 14.91 227795
2022-09-08 14.83 15.08 14.73 15.00 216025
2022-09-09 15.06 15.20 15.00 15.12 177665
2022-09-12 15.20 15.41 15.16 15.32 274033
2022-09-13 15.03 15.15 14.84 14.93 338604
2022-09-14 14.99 15.14 14.90 15.10 222449
2022-09-15 15.03 15.14 14.82 14.85 215639
2022-09-16 14.67 14.75 14.46 14.63 410032
2022-09-19 14.58 14.80 14.58 14.75 219680
2022-09-20 14.65 14.72 14.55 14.68 171597
2022-09-21 14.74 14.94 14.45 14.37 285091
2022-09-22 14.29 14.32 14.06 14.14 343864
2022-09-23 13.98 14.01 13.68 13.85 502463
2022-09-26 13.65 13.94 13.53 13.56 407958
2022-09-27 13.60 13.74 13.13 13.17 703251
2022-09-28 13.17 13.36 13.11 13.27 695925
2022-09-29 13.12 13.26 12.89 12.98 467007
2022-09-30 12.99 13.37 12.99 13.15 387717
2022-10-03 13.22 13.62 13.17 13.52 326184
2022-10-04 13.69 14.04 13.66 14.03 229164
2022-10-05 13.84 13.91 13.53 13.85 181632
2022-10-06 13.71 13.84 13.54 13.54 279817
2022-10-07 13.40 13.42 13.00 13.02 300345
2022-10-10 13.01 13.12 12.91 13.07 236664
2022-10-11 13.05 13.35 12.94 13.19 240888
2022-10-12 13.20 13.48 13.16 13.35 301755
2022-10-13 13.02 13.76 13.00 13.56 332756
2022-10-14 13.66 13.74 13.03 13.06 251306
2022-10-17 13.20 13.46 13.20 13.42 187040
2022-10-18 13.68 13.76 13.48 13.74 173096
2022-10-19 13.66 13.76 13.32 13.40 242570
2022-10-20 13.34 13.66 13.34 13.34 173937
2022-10-21 13.33 13.57 13.27 13.55 190603
2022-10-24 13.66 13.66 13.39 13.55 297993
2022-10-25 13.65 13.91 13.55 13.89 167304
2022-10-26 13.84 13.93 13.67 13.74 255693
2022-10-27 13.78 13.95 13.70 13.90 164712
2022-10-28 13.92 14.21 13.92 14.21 181369
2022-10-31 14.21 14.34 14.11 14.26 194575
2022-11-01 14.45 14.59 14.28 14.40 240474
2022-11-02 14.06 14.28 13.87 13.90 345352
2022-11-03 13.75 14.07 13.69 13.78 278336
2022-11-04 13.99 14.00 13.18 13.32 724755
2022-11-07 13.28 13.32 13.12 13.27 375705
2022-11-08 13.26 13.47 13.17 13.30 287595
2022-11-09 13.26 13.29 13.08 13.08 111664
2022-11-10 13.42 13.66 13.34 13.66 212949
2022-11-11 13.67 13.73 13.43 13.64 253431
2022-11-14 13.49 13.68 13.37 13.43 227924
2022-11-15 13.60 13.68 13.48 13.56 146791
2022-11-16 13.55 13.60 13.40 13.54 187014
2022-11-17 13.43 13.59 13.36 13.56 169665
2022-11-18 13.67 13.67 13.49 13.52 203678
2022-11-21 13.53 13.53 13.40 13.37 190344
2022-11-22 13.45 13.48 13.36 13.45 173798
2022-11-23 13.40 13.43 13.19 13.24 345217
2022-11-25 13.23 13.24 13.08 13.14 135474
2022-11-28 13.09 13.17 13.03 13.03 240492
2022-11-29 13.06 13.15 12.98 13.13 220913
2022-11-30 13.17 13.42 13.04 13.41 357314
2022-12-01 13.41 13.41 13.20 13.29 257734
2022-12-02 13.09 13.25 13.09 13.19 183919
2022-12-05 13.12 13.19 12.92 12.98 297810
2022-12-06 12.93 13.00 12.83 12.86 312037
2022-12-07 12.82 13.00 12.77 12.92 256774
2022-12-08 12.92 13.01 12.84 12.86 246796
2022-12-09 12.80 12.86 12.56 12.57 465711
2022-12-12 12.54 12.73 12.54 12.70 185945
2022-12-13 12.94 13.03 12.67 12.71 350223
2022-12-14 12.67 12.85 12.60 12.80 302791
2022-12-15 12.67 12.68 12.57 12.66 250343
2022-12-16 12.55 12.62 12.44 12.50 314200
2022-12-19 12.52 12.58 12.40 12.46 334190
2022-12-20 12.42 12.48 12.34 12.40 312087
2022-12-21 12.43 12.58 12.43 12.41 280230
2022-12-22 12.40 12.42 12.21 12.37 303813
2022-12-23 12.35 12.43 12.27 12.32 291413
2022-12-27 12.26 12.29 12.00 12.00 618096
2022-12-28 12.06 12.11 11.85 11.88 342125
2022-12-29 11.97 12.09 11.95 12.03 619313
2022-12-30 12.03 12.29 11.93 12.28 572662
2023-01-03 12.30 12.31 12.15 12.16 302217
2023-01-04 12.27 12.33 12.15 12.25 182839
2023-01-05 12.15 12.18 12.02 12.09 262578
2023-01-06 12.16 12.18 12.04 12.15 546111
2023-01-09 12.22 12.42 12.20 12.29 261932
2023-01-10 12.36 12.40 12.21 12.40 190496
2023-01-11 12.40 12.58 12.38 12.55 274692
2023-01-12 12.60 12.64 12.50 12.56 465857
2023-01-13 12.55 12.59 12.49 12.59 205329
2023-01-17 12.64 12.64 12.54 12.57 349365
2023-01-18 12.67 12.67 12.51 12.54 270827
2023-01-19 12.51 12.56 12.49 12.53 267958
2023-01-20 12.57 12.68 12.51 12.58 221355
2023-01-23 12.77 12.81 12.65 12.81 465532
2023-01-24 12.88 12.89 12.65 12.80 243734
2023-01-25 12.66 12.78 12.58 12.72 219774
2023-01-26 12.79 13.00 12.76 12.84 168131
2023-01-27 12.88 12.94 12.87 12.93 251250
2023-01-30 12.92 12.93 12.81 12.88 227721
2023-01-31 13.00 13.08 12.96 13.06 276188
2023-02-01 13.10 13.37 13.06 13.31 338742
2023-02-02 13.41 13.41 13.25 13.40 365283
2023-02-03 13.30 13.37 13.11 13.12 271704
2023-02-06 13.14 13.24 13.13 13.15 245390
2023-02-07 13.17 13.28 13.12 13.25 212391
2023-02-08 13.26 13.28 13.15 13.17 120667
2023-02-09 13.27 13.30 13.09 13.14 192930
2023-02-10 13.16 13.19 13.09 13.14 169749
2023-02-13 13.20 13.36 13.19 13.33 224198
2023-02-14 13.32 13.38 13.19 13.37 233740
2023-02-15 13.36 13.46 13.33 13.40 268092
2023-02-16 13.31 13.38 13.26 13.27 195130
2023-02-17 13.25 13.32 13.21 13.19 127631
2023-02-21 13.05 13.15 12.97 12.97 199725
2023-02-22 12.96 13.02 12.89 12.92 171885
2023-02-23 13.00 13.00 12.84 12.97 177571
2023-02-24 12.88 12.88 12.73 12.80 246840
2023-02-27 12.87 12.96 12.85 12.92 165184
2023-02-28 12.97 13.02 12.93 12.98 166327
2023-03-01 12.99 13.15 12.94 12.99 264662
2023-03-02 12.91 13.10 12.90 13.10 149190
2023-03-03 13.12 13.19 13.12 13.16 137676
2023-03-06 13.14 13.27 13.14 13.14 167424
2023-03-07 13.09 13.14 12.96 12.96 130403
2023-03-08 12.96 13.06 12.96 13.01 138365
2023-03-09 13.00 13.04 12.70 12.71 280318
2023-03-10 12.68 12.75 12.43 12.53 267882
2023-03-13 12.38 12.60 12.36 12.47 194003
2023-03-14 12.60 12.75 12.53 12.62 182358
2023-03-15 12.47 12.55 12.42 12.52 154051
2023-03-16 12.50 12.73 12.47 12.72 158491
2023-03-17 12.70 12.74 12.62 12.65 136279
2023-03-20 12.64 12.73 12.61 12.60 141009
2023-03-21 12.70 12.74 12.67 12.73 144149
2023-03-22 12.65 12.76 12.55 12.55 163199
2023-03-23 12.60 12.73 12.50 12.59 126169
2023-03-24 12.51 12.64 12.47 12.58 139291
2023-03-27 12.63 12.65 12.55 12.58 165275
2023-03-28 12.54 12.55 12.45 12.49 115587
2023-03-29 12.53 12.63 12.53 12.57 163987
2023-03-30 12.65 12.72 12.54 12.60 147071
2023-03-31 12.62 12.68 12.58 12.63 409958
2023-04-03 12.65 12.67 12.51 12.54 279942
2023-04-04 12.54 12.56 12.44 12.47 214396
2023-04-05 12.47 12.47 12.40 12.41 195307
2023-04-06 12.44 12.50 12.40 12.44 205556
2023-04-10 12.44 12.57 12.41 12.51 225858
2023-04-11 12.51 12.60 12.51 12.55 168399
2023-04-12 12.59 12.73 12.54 12.64 261699
2023-04-13 12.65 12.81 12.65 12.79 156024
2023-04-14 12.79 12.82 12.72 12.78 144521
2023-04-17 12.75 12.80 12.72 12.79 129192
2023-04-18 12.82 12.85 12.74 12.80 443034
2023-04-19 12.73 12.75 12.69 12.71 363387
2023-04-20 12.69 12.75 12.62 12.54 202302
2023-04-21 12.55 12.56 12.44 12.48 368934
2023-04-24 12.56 12.56 12.42 12.46 251262
2023-04-25 12.40 12.44 12.04 12.11 1679157
2023-04-26 12.14 12.21 12.10 12.10 343712
2023-04-27 12.15 12.28 12.15 12.28 234786
2023-04-28 12.33 12.37 12.26 12.35 241313
2023-05-01 12.36 12.41 12.33 12.34 268293
2023-05-02 12.33 12.33 12.11 12.17 302759
2023-05-03 12.15 12.25 12.06 12.06 268241
2023-05-04 12.09 12.11 12.04 12.07 266512
2023-05-05 12.24 12.32 12.16 12.24 282445
2023-05-08 12.29 12.29 12.23 12.25 178629
2023-05-09 12.23 12.23 12.17 12.18 188277
2023-05-10 12.23 12.25 12.14 12.14 297979
2023-05-11 12.12 12.16 12.06 12.10 403882
2023-05-12 12.13 12.23 12.11 12.23 361854
2023-05-15 12.21 12.29 12.19 12.27 294106
2023-05-16 12.24 12.30 12.20 12.23 221464
2023-05-17 12.25 12.35 12.22 12.35 280512
2023-05-18 12.35 12.42 12.31 12.30 255716
2023-05-19 12.33 12.35 12.27 12.28 299779
2023-05-22 12.28 12.31 12.25 12.26 274264
2023-05-23 12.22 12.26 12.16 12.16 264987
2023-05-24 12.16 12.17 12.05 12.08 233050
2023-05-25 12.14 12.24 12.11 12.23 185612
2023-05-26 12.27 12.27 12.17 12.22 291329
2023-05-30 12.23 12.29 12.17 12.21 237690
2023-05-31 12.23 12.24 12.15 12.22 281651
2023-06-01 12.27 12.29 12.19 12.26 543227
2023-06-02 12.32 12.34 12.27 12.30 344679
2023-06-05 12.35 12.44 12.33 12.30 377038
2023-06-06 12.38 12.45 12.35 12.43 338407
2023-06-07 12.47 12.50 12.42 12.47 339695
2023-06-08 12.48 12.52 12.42 12.42 455555
2023-06-09 12.46 12.54 12.45 12.52 204480
2023-06-12 12.50 12.57 12.50 12.53 448148
2023-06-13 12.60 12.64 12.54 12.61 248767
2023-06-14 12.66 12.69 12.52 12.56 264966
2023-06-15 12.59 12.75 12.56 12.72 228678
2023-06-16 12.75 12.75 12.63 12.65 233947
2023-06-20 12.65 12.68 12.62 12.58 335550
2023-06-21 12.58 12.59 12.52 12.55 223175
2023-06-22 12.52 12.62 12.52 12.62 224502
2023-06-23 12.59 12.61 12.43 12.47 297691
2023-06-26 12.45 12.54 12.35 12.35 285745
2023-06-27 12.35 12.50 12.31 12.49 188629
2023-06-28 12.50 12.61 12.48 12.51 315617
2023-06-29 12.51 12.56 12.46 12.51 299802
2023-06-30 12.63 12.79 12.60 12.78 639038
2023-07-03 12.74 12.75 12.66 12.74 234904
2023-07-05 12.67 12.93 12.67 12.89 274569
2023-07-06 12.81 12.85 12.70 12.81 204527
2023-07-07 12.81 12.96 12.81 12.88 251866
2023-07-10 12.89 13.00 12.86 13.00 192353
2023-07-11 13.00 13.06 12.99 13.05 167693
2023-07-12 13.14 13.22 13.11 13.19 270171
2023-07-13 13.22 13.26 13.19 13.26 198884
2023-07-14 13.25 13.37 13.19 13.24 380589
2023-07-17 13.28 13.32 13.24 13.30 229811
2023-07-18 13.34 13.35 13.26 13.33 207134
2023-07-19 13.37 13.38 13.32 13.35 255530
2023-07-20 13.36 13.36 13.24 13.16 166352
2023-07-21 13.17 13.24 13.08 13.08 179093
2023-07-24 13.14 13.23 13.14 13.17 166495
2023-07-25 13.15 13.21 13.14 13.16 162275
2023-07-26 13.08 13.19 13.08 13.15 147047
2023-07-27 13.28 13.28 13.08 13.09 211768
2023-07-28 13.13 13.27 13.13 13.27 220955
2023-07-31 13.40 13.50 13.21 13.25 334848
2023-08-01 13.20 13.25 13.20 13.25 173105
2023-08-02 13.20 13.20 13.09 13.11 198802
2023-08-03 13.06 13.10 12.95 13.04 199086
2023-08-04 13.12 13.14 12.96 12.98 267687
2023-08-07 13.01 13.09 12.98 13.09 228481
2023-08-08 13.08 13.09 12.98 13.07 121490
2023-08-09 13.15 13.15 13.02 13.05 206700
2023-08-10 13.10 13.17 13.03 13.10 127783
2023-08-11 13.10 13.14 13.07 13.10 117468
2023-08-14 13.13 13.13 13.06 13.10 124652
2023-08-15 13.10 13.11 13.00 13.01 114742
2023-08-16 13.00 13.05 12.94 12.94 268009
2023-08-17 12.97 12.99 12.76 12.76 168576
2023-08-18 12.73 12.80 12.71 12.63 211181
2023-08-21 12.70 12.84 12.67 12.77 201556
2023-08-22 12.82 12.82 12.62 12.63 238325
2023-08-23 12.70 12.75 12.66 12.68 222963
2023-08-24 12.76 12.76 12.50 12.50 138069
2023-08-25 12.51 12.56 12.41 12.43 377903
2023-08-28 12.45 12.56 12.45 12.49 184751
2023-08-29 12.55 12.64 12.54 12.61 148814
2023-08-30 12.66 12.72 12.64 12.70 109164
2023-08-31 12.78 12.80 12.69 12.72 270901
2023-09-01 12.81 12.81 12.74 12.78 157189
2023-09-05 12.73 12.83 12.73 12.75 193119
2023-09-06 12.74 12.77 12.66 12.66 220946
2023-09-07 12.63 12.67 12.60 12.61 178614
2023-09-08 12.58 12.70 12.58 12.63 139540
2023-09-11 12.69 12.70 12.60 12.64 139679
2023-09-12 12.63 12.66 12.51 12.54 164907
2023-09-13 12.55 12.62 12.46 12.52 213533
2023-09-14 12.62 12.62 12.44 12.53 217420
2023-09-15 12.48 12.54 12.38 12.40 244027
2023-09-18 12.36 12.46 12.36 12.39 184692
2023-09-19 12.42 12.49 12.38 12.49 191257
2023-09-20 12.54 12.55 12.41 12.32 196050
2023-09-21 12.28 12.30 12.15 12.16 202839
2023-09-22 12.19 12.31 12.15 12.17 263092
2023-09-25 12.12 12.18 12.09 12.16 163705
2023-09-26 12.10 12.14 11.85 11.90 371479
2023-09-27 11.91 11.98 11.81 11.89 256462
2023-09-28 11.82 11.96 11.80 11.93 272199
2023-09-29 12.00 12.09 11.88 11.97 539881
2023-10-02 11.95 12.04 11.93 12.02 352800
2023-10-03 11.95 11.98 11.80 11.82 315277
2023-10-04 11.78 11.93 11.78 11.89 236451
2023-10-05 11.89 11.89 11.76 11.89 159458
2023-10-06 11.89 12.00 11.75 11.95 326296
2023-10-09 11.98 12.04 11.90 12.04 176206
2023-10-10 12.07 12.13 12.00 12.03 240755
2023-10-11 12.03 12.06 11.96 12.00 274827
2023-10-12 12.04 12.08 11.94 12.00 139791
2023-10-13 12.02 12.09 11.97 11.98 209703
2023-10-16 12.01 12.05 11.96 11.97 197582
2023-10-17 11.88 12.00 11.86 11.96 252156
2023-10-18 11.88 11.93 11.81 11.81 158564
2023-10-19 11.80 11.93 11.75 11.66 206394
2023-10-20 11.69 11.69 11.52 11.52 260507
2023-10-23 11.50 11.58 11.39 11.47 281625
2023-10-24 11.60 11.62 11.52 11.55 219243
2023-10-25 11.52 11.52 11.31 11.31 261215
2023-10-26 11.29 11.29 11.11 11.11 437702
2023-10-27 11.16 11.23 11.05 11.09 235459
2023-10-30 11.09 11.20 11.08 11.18 358532
2023-10-31 11.24 11.34 11.19 11.28 243062
2023-11-01 11.30 11.57 11.30 11.55 218876
2023-11-02 11.71 11.98 11.67 11.98 286615
2023-11-03 12.08 12.17 12.03 12.05 264607
2023-11-06 12.12 12.12 12.02 12.06 306673
2023-11-07 12.11 12.16 12.05 12.06 204914
2023-11-08 12.14 12.15 12.03 12.06 123362
2023-11-09 12.10 12.10 11.88 11.91 193251
2023-11-10 11.97 12.15 11.95 12.15 175690
2023-11-13 12.14 12.16 12.05 12.07 257353
2023-11-14 12.15 12.23 12.15 12.15 256868
2023-11-15 12.16 12.20 12.15 12.18 131566
2023-11-16 12.13 12.14 12.09 12.12 145261
2023-11-17 12.15 12.24 12.13 12.23 180359
2023-11-20 12.29 12.42 12.26 12.32 217375
2023-11-21 12.27 12.32 12.23 12.27 184585
2023-11-22 12.30 12.36 12.28 12.30 185553
2023-11-24 12.27 12.39 12.27 12.37 94025
2023-11-27 12.35 12.44 12.33 12.44 224539
2023-11-28 12.43 12.50 12.43 12.43 249627
2023-11-29 12.45 12.50 12.37 12.42 182779
2023-11-30 12.48 12.51 12.40 12.48 266428
2023-12-01 12.48 12.78 12.43 12.44 259124
2023-12-04 12.38 12.47 12.34 12.34 228884
2023-12-05 12.28 12.45 12.26 12.33 220758
2023-12-06 12.35 12.40 12.24 12.24 267497
2023-12-07 12.35 12.55 12.35 12.49 228090
2023-12-08 12.49 12.52 12.43 12.49 194170
2023-12-11 12.42 12.50 12.42 12.46 141612
2023-12-12 12.49 12.53 12.42 12.43 187202
2023-12-13 12.48 12.63 12.40 12.61 278978
2023-12-14 12.67 12.69 12.55 12.56 217814
2023-12-15 12.61 12.68 12.53 12.53 230281
2023-12-18 12.62 12.66 12.56 12.58 255031
2023-12-19 12.69 12.74 12.62 12.65 231610
2023-12-20 12.67 12.67 12.45 12.37 273917
2023-12-21 12.45 12.48 12.37 12.40 237325
2023-12-22 12.48 12.58 12.29 12.38 449653
2023-12-26 12.38 12.43 12.37 12.38 215630
2023-12-27 12.41 12.46 12.31 12.31 370805
2023-12-28 12.32 12.38 12.28 12.31 342360
2023-12-29 12.31 12.36 12.22 12.33 471575
2024-01-02 12.21 12.28 12.15 12.21 322463
2024-01-03 12.19 12.23 12.13 12.17 177218
2024-01-04 12.18 12.25 12.14 12.18 262465
2024-01-05 12.23 12.30 12.20 12.23 223571
2024-01-08 12.28 12.39 12.25 12.38 241191
2024-01-09 12.34 12.39 12.28 12.35 230082
2024-01-10 12.36 12.48 12.33 12.45 193849
2024-01-11 12.45 12.47 12.32 12.42 408449
2024-01-12 12.42 12.46 12.35 12.41 205123
2024-01-16 12.35 12.44 12.32 12.34 242838
2024-01-17 12.33 12.42 12.31 12.42 208026
2024-01-18 12.48 12.51 12.43 12.47 311278
2024-01-19 12.51 12.51 12.47 12.38 253414
2024-01-22 12.46 12.48 12.35 12.41 341655
2024-01-23 12.44 12.45 12.35 12.36 293576
2024-01-24 12.46 12.49 12.37 12.38 324596
2024-01-25 12.40 12.50 12.40 12.46 292927
2024-01-26 12.50 12.54 12.46 12.48 288816
2024-01-29 12.52 12.55 12.48 12.54 292936
2024-01-30 12.55 12.58 12.51 12.55 225674
2024-01-31 12.53 12.54 12.40 12.43 282720
2024-02-01 12.50 12.55 12.42 12.47 314559
2024-02-02 12.50 12.50 12.39 12.44 426839
2024-02-05 12.45 12.55 12.41 12.55 339080
2024-02-06 12.60 12.72 12.58 12.72 335754
2024-02-07 12.77 12.86 12.71 12.80 366291
2024-02-08 12.76 12.82 12.74 12.82 258557
2024-02-09 12.85 12.87 12.82 12.84 176270
2024-02-12 12.89 12.93 12.84 12.86 316726
2024-02-13 12.79 12.81 12.69 12.74 285590
2024-02-14 12.80 12.88 12.79 12.88 158315
2024-02-15 12.93 12.95 12.89 12.95 231160
2024-02-16 12.98 12.98 12.83 12.83 255654
2024-02-20 12.86 12.88 12.76 12.72 248653
2024-02-21 12.73 12.84 12.72 12.77 199632
2024-02-22 12.91 12.98 12.85 12.92 258087
2024-02-23 12.96 12.99 12.88 12.91 262963
2024-02-26 12.93 12.93 12.87 12.88 149301
2024-02-27 12.93 12.93 12.86 12.91 159142
2024-02-28 12.91 12.92 12.88 12.91 164112
2024-02-29 12.99 13.00 12.95 12.96 152472
2024-03-01 12.96 13.07 12.96 13.07 263659
2024-03-04 13.07 13.10 13.01 13.03 250924
2024-03-05 13.08 13.13 12.85 12.91 461409
2024-03-06 12.95 13.15 12.95 13.04 229648
2024-03-07 13.10 13.11 13.03 13.07 179805
2024-03-08 13.05 13.10 13.00 13.06 170677
2024-03-11 13.06 13.07 12.93 12.94 208452
2024-03-12 12.95 13.07 12.95 13.06 158882
2024-03-13 13.07 13.10 13.00 13.00 169822
2024-03-14 13.04 13.05 12.93 12.97 143276
2024-03-15 12.97 12.99 12.90 12.90 126438
2024-03-18 12.95 12.99 12.92 12.92 225700
2024-03-19 12.97 13.09 12.95 13.00 167246
2024-03-20 13.03 13.09 12.93 13.07 163423
2024-03-21 13.15 13.18 13.10 13.13 240603
2024-03-22 13.11 13.13 12.98 13.02 176158
2024-03-25 13.02 13.05 12.96 12.97 204095
2024-03-26 12.91 13.04 12.88 13.00 209610
2024-03-27 12.98 13.00 12.81 13.00 320982
2024-03-28 13.00 13.02 12.93 12.93 472015
2024-04-01 12.94 12.99 12.86 12.91 414567
2024-04-02 12.84 12.91 12.79 12.89 229963
2024-04-03 12.89 12.98 12.83 12.95 183502
2024-04-04 12.96 13.04 12.82 12.85 246480
2024-04-05 12.85 12.99 12.84 12.95 182314
2024-04-08 12.95 12.97 12.89 12.90 115073
2024-04-09 12.98 13.00 12.89 12.94 136464
2024-04-10 12.88 12.96 12.87 12.93 225148
2024-04-11 12.95 12.97 12.91 12.94 115783
2024-04-12 12.92 12.94 12.80 12.82 146368
2024-04-15 12.91 12.91 12.60 12.63 256858
2024-04-16 12.63 12.71 12.61 12.70 200218
2024-04-17 12.80 12.80 12.65 12.68 158311
2024-04-18 12.74 12.77 12.63 12.66 183831
2024-04-19 12.69 12.69 12.50 12.44 306004
2024-04-22 12.46 12.54 12.40 12.52 222272
2024-04-23 12.57 12.69 12.44 12.66 174577
2024-04-24 12.66 12.72 12.62 12.62 226998
2024-04-25 12.53 12.62 12.48 12.54 185835
2024-04-26 12.59 12.72 12.58 12.60 232547
2024-04-29 12.63 12.68 12.55 12.62 294835
2024-04-30 12.63 12.69 12.52 12.67 293434
2024-05-01 12.67 12.78 12.61 12.66 221861
2024-05-02 12.71 12.75 12.64 12.73 214593
2024-05-03 12.90 12.95 12.82 12.87 279026
2024-05-06 12.95 13.00 12.91 12.97 162383
2024-05-07 13.03 13.05 12.93 13.00 291656
2024-05-08 13.00 13.05 12.98 13.02 145928
2024-05-09 13.04 13.07 12.99 13.02 234385
2024-05-10 13.02 13.05 12.97 13.01 124781
2024-05-13 13.09 13.10 13.06 13.08 153408
2024-05-14 13.10 13.13 13.07 13.13 124624
2024-05-15 13.19 13.20 13.15 13.19 140786
2024-05-16 13.19 13.22 13.10 13.13 198099
2024-05-17 13.17 13.20 13.12 13.12 127728
2024-05-20 13.16 13.24 13.03 13.07 298322
2024-05-21 13.12 13.14 13.10 13.14 132296
2024-05-22 13.18 13.18 13.08 13.01 124111
2024-05-23 13.10 13.10 12.85 12.89 274190
2024-05-24 12.90 13.04 12.90 12.99 127044
2024-05-28 13.05 13.05 12.92 12.97 128000
2024-05-29 12.94 13.01 12.87 12.88 99216
2024-05-30 12.91 13.00 12.84 12.88 186232
2024-05-31 13.00 13.04 12.85 13.04 231817
2024-06-03 13.04 13.08 12.98 13.03 181671
2024-06-04 13.04 13.09 12.99 13.05 189337
2024-06-05 13.09 13.24 13.06 13.23 209499
2024-06-06 13.18 13.24 13.14 13.19 123174
2024-06-07 13.16 13.25 13.14 13.17 137709
2024-06-10 13.18 13.19 13.15 13.18 140417
2024-06-11 13.15 13.18 13.11 13.18 179505
2024-06-12 13.23 13.32 13.22 13.27 177326
2024-06-13 13.34 13.34 13.23 13.30 120871
2024-06-14 13.29 13.31 13.24 13.31 91072
2024-06-17 13.30 13.39 13.27 13.33 171118
2024-06-18 13.28 13.30 13.20 13.26 177198
2024-06-20 13.20 13.28 13.20 13.16 166787
2024-06-21 13.10 13.24 13.10 13.22 115178
2024-06-24 13.24 13.30 13.22 13.25 193208
2024-06-25 13.24 13.33 13.24 13.32 184544
2024-06-26 13.32 13.43 13.27 13.40 194104
2024-06-27 13.44 13.53 13.40 13.50 184845
2024-06-28 13.56 13.68 13.55 13.67 628532
2024-07-01 13.66 13.67 13.44 13.53 230782
2024-07-02 13.56 13.67 13.54 13.62 184680
2024-07-03 13.56 13.75 13.56 13.70 167649
2024-07-05 13.76 13.79 13.69 13.73 153177
2024-07-08 13.70 13.78 13.65 13.73 183071
2024-07-09 13.77 13.80 13.71 13.75 118474
2024-07-10 13.80 13.80 13.72 13.80 149891
2024-07-11 13.80 13.80 13.62 13.74 197299
2024-07-12 13.72 13.92 13.72 13.83 220796
2024-07-15 13.90 13.98 13.79 13.84 221917
2024-07-16 13.88 13.95 13.83 13.91 253482
2024-07-17 13.75 13.84 13.68 13.68 182077
2024-07-18 13.65 13.70 13.54 13.60 225303
2024-07-19 13.60 13.65 13.50 13.58 546894
2024-07-22 13.61 13.78 13.61 13.66 179960
2024-07-23 13.72 13.80 13.65 13.66 162713
2024-07-24 13.56 13.60 13.38 13.48 183767
2024-07-25 13.47 13.53 13.31 13.32 184921
2024-07-26 13.37 13.43 13.32 13.35 154537
2024-07-29 13.41 13.45 13.29 13.34 128430
2024-07-30 13.42 13.43 13.15 13.27 337202
2024-07-31 13.39 13.67 13.33 13.54 242266
2024-08-01 13.58 13.69 13.28 13.38 273586
2024-08-02 13.13 13.25 12.94 13.05 386504
2024-08-05 12.46 12.86 11.82 12.69 622582
2024-08-06 12.69 12.97 12.60 12.79 264885
2024-08-07 12.85 13.04 12.65 12.65 226454
2024-08-08 12.71 12.99 12.71 12.94 150426
2024-08-09 12.98 13.05 12.95 13.05 99764
2024-08-12 13.08 13.18 13.07 13.11 128073
2024-08-13 13.18 13.29 13.15 13.16 163848
2024-08-14 13.25 13.25 13.14 13.22 110777
2024-08-15 13.29 13.43 13.29 13.37 147491
2024-08-16 13.37 13.41 13.35 13.36 113396
2024-08-19 13.35 13.46 13.31 13.46 157779
2024-08-20 13.46 13.50 13.37 13.41 133878
2024-08-21 13.44 13.52 13.38 13.30 204018
2024-08-22 13.37 13.40 13.18 13.23 172908
2024-08-23 13.29 13.43 13.26 13.43 172951
2024-08-26 13.43 13.51 13.37 13.37 195348
2024-08-27 13.39 13.51 13.35 13.49 189787
2024-08-28 13.50 13.52 13.27 13.34 207360
2024-08-29 13.40 13.51 13.37 13.48 111820
2024-08-30 13.57 13.65 13.45 13.62 228520
2024-09-03 13.63 13.70 13.22 13.25 426667
2024-09-04 13.25 13.41 13.25 13.34 220681
2024-09-05 13.32 13.40 13.25 13.32 165340
2024-09-06 13.35 13.37 13.10 13.13 246806
2024-09-09 13.17 13.33 13.10 13.15 248582
2024-09-10 13.20 13.23 13.14 13.21 133359
2024-09-11 13.23 13.39 13.10 13.39 181018
2024-09-12 13.42 13.49 13.36 13.45 142146
2024-09-13 13.48 13.59 13.47 13.59 157541
2024-09-16 13.45 13.57 13.42 13.53 195677
2024-09-17 13.61 13.66 13.57 13.63 151672
2024-09-18 13.65 13.68 13.56 13.56 147395
2024-09-19 13.72 13.80 13.67 13.66 272464
2024-09-20 13.69 13.69 13.55 13.66 169309
2024-09-23 13.72 13.73 13.62 13.69 138131
2024-09-24 13.70 13.72 13.60 13.63 160046
2024-09-25 13.60 13.63 13.55 13.59 147648
2024-09-26 13.63 13.68 13.58 13.61 107349
2024-09-27 13.62 13.69 13.60 13.68 201096
2024-09-30 13.68 13.80 13.62 13.80 294809
2024-10-01 13.74 13.74 13.53 13.66 183321
2024-10-02 13.65 13.74 13.61 13.71 142310
2024-10-03 13.68 13.71 13.61 13.71 128878
2024-10-04 13.77 13.80 13.66 13.74 109620
2024-10-07 13.75 13.80 13.58 13.61 193173
2024-10-08 13.72 13.90 13.72 13.90 277743
2024-10-09 13.91 14.12 13.78 13.78 574322
2024-10-10 13.84 13.89 13.79 13.84 71334
2024-10-11 13.89 13.97 13.86 13.93 106260
2024-10-14 13.90 13.95 13.88 13.94 74832
2024-10-15 13.98 13.98 13.85 13.87 211759
2024-10-16 13.94 13.94 13.83 13.84 154607
2024-10-17 13.88 13.90 13.83 13.83 85438
2024-10-18 13.88 13.97 13.87 13.92 108622
2024-10-21 13.92 14.00 13.91 14.00 73666
2024-10-22 13.99 14.02 13.95 13.90 139191
2024-10-23 13.86 13.95 13.76 13.80 115836
2024-10-24 13.85 13.90 13.80 13.86 111403
2024-10-25 13.91 13.97 13.85 13.86 130241
2024-10-28 13.88 13.95 13.85 13.87 116351
2024-10-29 13.87 13.93 13.83 13.87 126425
2024-10-30 13.87 13.95 13.78 13.95 106969
2024-10-31 13.93 13.93 13.71 13.77 253993
2024-11-01 13.78 13.84 13.75 13.76 123889
2024-11-04 13.70 13.75 13.61 13.69 172939
2024-11-05 13.72 13.89 13.67 13.80 92351
2024-11-06 13.95 14.05 13.91 13.96 212979
2024-11-07 14.00 14.10 13.97 14.06 159801
2024-11-08 14.10 14.12 14.07 14.11 124659
2024-11-11 14.12 14.19 14.04 14.13 148586
2024-11-12 14.13 14.19 14.10 14.18 158824
2024-11-13 14.19 14.24 14.16 14.20 114228
2024-11-14 14.21 14.23 14.15 14.17 102028
2024-11-15 14.15 14.17 14.06 14.15 178690
2024-11-18 14.16 14.28 14.15 14.27 191383
2024-11-19 14.24 14.28 14.16 14.28 123714
2024-11-20 14.25 14.28 14.16 14.15 143576
2024-11-21 14.23 14.23 14.10 14.20 117243
2024-11-22 14.20 14.24 14.15 14.16 135354
2024-11-25 14.24 14.30 14.21 14.29 171850
2024-11-26 14.29 14.31 14.21 14.22 149749
2024-11-27 14.22 14.29 14.16 14.26 113612
2024-11-29 14.31 14.45 14.28 14.44 163542
2024-12-02 14.45 14.49 14.34 14.41 260219
2024-12-03 14.42 14.47 14.39 14.42 184497
2024-12-04 14.46 14.54 14.40 14.44 253584
2024-12-05 14.48 14.49 14.29 14.40 270223
2024-12-06 14.46 14.52 14.44 14.52 171521
2024-12-09 14.57 14.59 14.42 14.44 210334
2024-12-10 14.40 14.50 14.36 14.45 131229
2024-12-11 14.47 14.63 14.47 14.58 191862
2024-12-12 14.56 14.57 14.46 14.46 200470
2024-12-13 14.52 14.54 14.45 14.48 165500
2024-12-16 14.50 14.54 14.43 14.43 187507
2024-12-17 14.41 14.46 14.32 14.40 191100
2024-12-18 14.40 14.49 14.22 14.22 199029
2024-12-19 14.28 14.31 14.04 14.04 189943
2024-12-20 14.08 14.41 14.07 14.21 180592
2024-12-23 14.27 14.34 14.18 14.32 153002
2024-12-24 14.38 14.47 14.35 14.45 64989
2024-12-26 14.45 14.57 14.37 14.46 260554
2024-12-27 14.45 14.49 14.25 14.48 142992
2024-12-30 14.40 14.40 14.25 14.35 156021
2024-12-31 14.43 14.46 14.34 14.41 207569
2025-01-02 14.41 14.43 14.18 14.21 204725
2025-01-03 14.23 14.33 14.11 14.24 260644
2025-01-06 14.31 14.45 14.26 14.37 189472
2025-01-07 14.36 14.38 14.24 14.30 205820
2025-01-08 14.30 14.37 14.24 14.27 258060
2025-01-10 14.24 14.27 14.03 14.12 257304
2025-01-13 14.02 14.10 13.89 14.00 309987
2025-01-14 14.11 14.28 14.08 14.24 545096
2025-01-15 14.20 14.33 14.18 14.28 188320
2025-01-16 14.32 14.34 14.24 14.25 264240
2025-01-17 14.35 14.37 14.27 14.35 623174
2025-01-21 14.38 14.50 14.31 14.40 273264
2025-01-22 14.43 14.50 14.41 14.49 182078
2025-01-23 14.48 14.50 14.42 14.50 168021
2025-01-24 14.48 14.50 14.40 14.47 129140
2025-01-27 14.35 14.43 14.17 14.23 264949
2025-01-28 14.30 14.47 14.21 14.45 195912
2025-01-29 14.41 14.42 14.30 14.34 161318
2025-01-30 14.41 14.53 14.34 14.46 280277
2025-01-31 14.55 14.64 14.40 14.43 263711
2025-02-03 14.28 14.37 14.20 14.34 185992
2025-02-04 14.36 14.47 14.36 14.41 215565
2025-02-05 14.43 14.49 14.38 14.47 120032
2025-02-06 14.50 14.53 14.40 14.45 148917
2025-02-07 14.48 14.51 14.30 14.35 169955
2025-02-10 14.41 14.48 14.39 14.43 168530
2025-02-11 14.43 14.50 14.38 14.50 188289
2025-02-12 14.44 14.53 14.41 14.47 183325
2025-02-13 14.57 14.63 14.52 14.53 164380
2025-02-14 14.54 14.62 14.48 14.53 166717
2025-02-18 14.58 14.61 14.51 14.57 197503
2025-02-19 14.55 14.57 14.49 14.52 116544
2025-02-20 14.56 14.59 14.50 14.54 121698
2025-02-21 14.57 14.60 14.40 14.41 100066
2025-02-24 14.44 14.50 14.29 14.30 293762
2025-02-25 14.30 14.40 14.13 14.17 342681
2025-02-26 14.24 14.31 14.14 14.21 173178
2025-02-27 14.25 14.31 14.10 14.10 280488
2025-02-28 14.15 14.27 14.06 14.20 298215
2025-03-03 14.25 14.25 13.92 13.96 350022
2025-03-04 13.90 14.09 13.61 13.83 356936
2025-03-05 13.84 13.94 13.73 13.93 216041
2025-03-06 0.00 0.00 0.00 13.71 196059
2025-03-07 13.65 13.74 13.55 13.73 187516
2025-03-10 13.66 13.71 13.40 13.49 296934
2025-03-11 13.48 13.53 13.34 13.38 238904
2025-03-12 13.53 13.55 13.36 13.45 192425
2025-03-13 13.49 13.49 13.20 13.15 245580
2025-03-14 13.21 13.35 13.21 13.35 266358
2025-03-17 13.35 13.44 13.30 13.35 236965
2025-03-18 13.34 13.38 13.21 13.24 251402
2025-03-19 13.29 13.39 13.23 13.36 218106
2025-03-20 13.31 13.45 13.28 13.32 199758
2025-03-21 13.28 13.35 13.22 13.32 135015
2025-03-24 13.46 13.54 13.46 13.54 168700
2025-03-25 13.62 13.65 13.56 13.64 134480
2025-03-26 13.57 13.63 13.41 13.42 205681
2025-03-27 13.42 13.45 13.35 13.37 158857
2025-03-28 13.36 13.37 13.22 13.29 193260
2025-03-31 13.18 13.21 13.00 13.21 330191
2025-04-01 13.18 13.28 13.10 13.23 146187
2025-04-02 13.16 13.39 13.16 13.31 161468
2025-04-03 12.98 13.00 12.18 12.84 503329
2025-04-04 12.59 12.70 11.66 11.78 861699
2025-04-07 11.51 11.75 10.64 11.53 763534
2025-04-08 11.95 12.24 11.51 11.65 857923
2025-04-09 11.71 12.94 11.62 12.83 527808
2025-04-10 12.80 12.82 12.06 12.51 192910
2025-04-11 12.41 12.68 12.26 12.58 153088
2025-04-14 12.81 12.82 12.50 12.56 350964
2025-04-15 12.55 12.65 12.47 12.52 145223
2025-04-16 12.36 12.44 12.15 12.20 166341
2025-04-17 12.25 12.34 12.19 12.28 159970
2025-04-21 12.20 12.21 11.84 11.88 355303
2025-04-22 12.02 12.24 11.93 12.22 187428
2025-04-23 12.50 12.63 12.41 12.42 205817
2025-04-24 12.44 12.68 12.44 12.66 176535
2025-04-25 12.71 12.85 12.69 12.83 201166
2025-04-28 12.81 12.92 12.78 12.81 237569
2025-04-29 12.81 12.99 12.78 12.95 173848
2025-04-30 12.87 12.99 12.70 12.99 270562
2025-05-01 13.11 13.18 13.04 13.10 233458
2025-05-02 13.13 13.24 12.98 13.16 207961
2025-05-05 13.08 13.17 13.01 13.10 133997
2025-05-06 13.03 13.12 12.99 13.02 157600
2025-05-07 13.08 13.21 12.99 13.10 139756
2025-05-08 13.14 13.28 13.14 13.19 117985
2025-05-09 13.20 13.27 13.15 13.17 135019
2025-05-12 13.45 13.49 13.35 13.47 398805
2025-05-13 13.44 13.57 13.16 13.48 246471
2025-05-14 13.50 13.58 13.42 13.43 196722
2025-05-15 13.36 13.45 13.26 13.40 157574
2025-05-16 13.39 13.48 13.33 13.41 275343
2025-05-19 13.28 13.35 13.10 13.24 299351
2025-05-20 13.24 13.30 13.18 13.28 121273
2025-05-21 13.20 13.36 13.15 13.16 159514
2025-05-22 13.20 13.31 13.15 13.29 127938
2025-05-23 13.16 13.32 13.16 13.25 157700
2025-05-27 13.40 13.55 13.30 13.53 238995
2025-05-28 13.51 13.51 13.38 13.38 144562
2025-05-29 13.46 13.55 13.40 13.55 199160
2025-05-30 13.49 13.64 13.44 13.61 278004
2025-06-02 13.59 13.66 13.50 13.60 168188
2025-06-03 13.56 13.65 13.54 13.60 163128
2025-06-04 13.57 13.64 13.52 13.52 261898
2025-06-05 13.54 13.57 13.42 13.42 162905
2025-06-06 13.46 13.57 13.37 13.46 379757
2025-06-09 13.46 13.56 13.41 13.47 335999
2025-06-10 13.52 13.62 13.48 13.56 145253
2025-06-11 13.62 13.64 13.50 13.60 154789
2025-06-12 13.52 13.63 13.51 13.59 180462
2025-06-13 13.52 13.59 13.45 13.44 126063
2025-06-16 13.50 13.55 13.46 13.47 108503
2025-06-17 13.45 13.47 13.37 13.40 143956
2025-06-18 13.39 13.46 13.37 13.39 104996
2025-06-20 13.46 13.46 13.35 13.40 263415
2025-06-23 13.46 13.53 13.38 13.51 145334
2025-06-24 13.53 13.68 13.52 13.63 164028
2025-06-25 13.63 13.70 13.62 13.65 145623
2025-06-26 13.71 13.71 13.60 13.67 203802
2025-06-27 13.66 13.79 13.66 13.78 202053
2025-06-30 13.80 13.88 13.75 13.87 274206
2025-07-01 13.79 13.83 13.69 13.79 245565
2025-07-02 13.79 13.88 13.78 13.86 140540
2025-07-03 13.85 13.99 13.83 13.94 78715
2025-07-07 13.82 13.86 13.73 13.77 151725
2025-07-08 13.79 13.83 13.74 13.81 151877
2025-07-09 13.80 13.90 13.78 13.84 132299
2025-07-10 13.82 13.93 13.82 13.88 128474
2025-07-11 13.88 13.91 13.85 13.91 90352
2025-07-14 13.85 13.99 13.80 13.73 258928
2025-07-15 13.74 13.82 13.60 13.70 304702
2025-07-16 13.69 13.75 13.65 13.74 179202
2025-07-17 13.73 13.82 13.73 13.77 172224
2025-07-18 13.76 13.77 13.69 13.75 163891
2025-07-21 13.85 13.87 13.75 13.80 214515
2025-07-22 13.79 13.82 13.73 13.74 130528
2025-07-23 13.77 13.84 13.76 13.78 154609
2025-07-24 13.76 13.82 13.75 13.78 116482
2025-07-25 13.77 13.82 13.77 13.78 96186
2025-07-28 13.78 13.82 13.75 13.78 182971
2025-07-29 13.82 13.83 13.72 13.75 227905
2025-07-30 13.72 13.81 13.72 13.79 204341
2025-07-31 13.84 13.89 13.75 13.79 206414
2025-08-01 13.70 13.74 13.58 13.62 181008
2025-08-04 13.67 13.85 13.67 13.76 146595
2025-08-05 13.78 13.88 13.71 13.77 221774
2025-08-06 13.80 13.91 13.79 13.84 194356
2025-08-07 13.93 14.00 13.92 14.00 285418
2025-08-08 14.00 14.05 13.94 13.97 222654
2025-08-11 14.01 14.02 13.90 13.97 203768
2025-08-12 14.01 14.05 13.96 14.05 110612
2025-08-13 14.09 14.10 14.01 14.04 148475
2025-08-14 14.02 14.11 14.01 13.96 125468
2025-08-15 13.96 14.04 13.83 13.83 147890
2025-08-18 13.83 13.96 13.82 13.95 135160
2025-08-19 14.01 14.01 13.85 13.88 138016
2025-08-20 13.88 13.91 13.68 13.80 256544
2025-08-21 13.89 13.89 13.72 13.76 136559
2025-08-22 13.77 13.96 13.76 13.85 119581
2025-08-25 13.87 13.99 13.85 13.95 175959
2025-08-26 13.96 14.03 13.92 14.00 110001
2025-08-27 14.02 14.03 13.96 14.01 108706
2025-08-28 14.05 14.07 13.96 14.07 183917
2025-08-29 14.10 14.14 13.96 13.99 187863
2025-09-02 13.88 13.97 13.85 13.92 245615
2025-09-03 13.97 14.03 13.91 13.96 168655
2025-09-04 13.93 14.09 13.93 14.05 138494
2025-09-05 14.15 14.15 13.99 14.07 110893
2025-09-08 14.09 14.14 14.07 14.13 111198
2025-09-09 14.14 14.15 14.05 14.09 163958
2025-09-10 14.16 14.22 14.12 14.19 217693
2025-09-11 14.22 14.25 14.20 14.23 133985
2025-09-12 14.24 14.25 14.18 14.09 191784
2025-09-15 14.14 14.17 14.05 14.15 166767
2025-09-16 14.18 14.18 14.08 14.10 246501
2025-09-17 14.14 14.18 14.03 14.06 158110
2025-09-18 14.14 14.14 14.06 14.12 205853
2025-09-19 14.14 14.19 14.04 14.17 229282
2025-09-22 14.17 14.32 14.17 14.27 186797
2025-09-23 14.30 14.34 14.15 14.18 136454
2025-09-24 14.22 14.22 14.08 14.08 172032
2025-09-25 14.08 14.14 13.97 14.14 174970
2025-09-26 14.11 14.16 14.05 14.07 170848
2025-09-29 14.14 14.19 14.10 14.18 169416
2025-09-30 14.06 14.25 14.06 14.25 273156
2025-10-01 14.17 14.25 14.15 14.25 185686
2025-10-02 14.30 14.32 14.17 14.30 218968
2025-10-03 14.27 14.30 14.18 14.28 213070
2025-10-06 14.26 14.30 14.20 14.27 255970
2025-10-07 14.33 14.40 14.29 14.29 316646
2025-10-08 14.35 14.39 14.32 14.38 224702
2025-10-09 14.42 14.45 14.30 14.34 172567
2025-10-10 14.38 14.42 14.04 14.08 285253
2025-10-13 14.23 14.23 14.12 14.23 144323
2025-10-14 14.14 14.24 14.07 14.09 200023
2025-10-15 14.21 14.22 14.05 14.17 163268
2025-10-16 14.17 14.24 14.03 14.07 143776
2025-10-17 14.08 14.16 14.05 14.13 159289
2025-10-20 14.20 14.26 14.14 14.20 160549
2025-10-21 14.23 14.26 14.20 14.24 145268
2025-10-22 14.25 14.28 14.12 14.15 85614
2025-10-23 14.20 14.22 14.17 14.21 171249
2025-10-24 14.30 14.35 14.27 14.31 159818
2025-10-27 14.45 14.47 14.40 14.43 141480
2025-10-28 14.48 14.52 14.45 14.50 171536
2025-10-29 14.52 14.53 14.42 14.45 143916
2025-10-30 14.45 14.48 14.41 14.44 213576
2025-10-31 14.53 14.58 14.47 14.56 239316
2025-11-03 14.59 14.63 14.48 14.52 137148
2025-11-04 14.44 14.53 14.36 14.39 175771
2025-11-05 14.40 14.55 14.40 14.50 126416
2025-11-06 14.49 14.52 14.31 14.32 148126
2025-11-07 14.24 14.30 14.02 14.16 66084
2025-11-10 14.26 14.40 14.23 14.31 156998
2025-11-11 14.32 14.40 14.30 14.39 119803
2025-11-12 14.44 14.46 14.36 14.43 129759
2025-11-13 14.41 14.45 14.32 14.26 634583
2025-11-14 14.15 14.36 14.11 14.26 207623
2025-11-17 14.27 14.29 14.05 14.12 224701
2025-11-18 14.04 14.09 13.90 13.99 173480
2025-11-19 13.96 14.06 13.90 13.93 308034
2025-11-20 14.05 14.16 13.72 13.72 240725
2025-11-21 13.85 13.93 13.73 13.90 242368
2025-11-24 14.00 14.14 13.96 14.08 239025
2025-11-25 14.10 14.24 14.03 14.22 205823
2025-11-26 14.27 14.46 14.20 14.46 187257
2025-11-28 14.51 14.61 14.44 14.51 191534
2025-12-01 14.28 14.50 14.27 14.34 277630
2025-12-02 14.37 14.49 14.31 14.34 139244
2025-12-03 14.34 14.34 14.26 14.32 166850
2025-12-04 14.33 14.37 14.27 14.33 146334
2025-12-05 14.31 14.45 14.31 14.43 159128
2025-12-08 14.45 14.45 14.20 14.35 194027
2025-12-09 14.31 14.39 14.31 14.35 101374
2025-12-10 14.35 14.45 14.33 14.45 258976
2025-12-11 14.39 14.44 14.31 14.34 172706
2025-12-12 14.36 14.41 14.19 14.12 236930
2025-12-15 14.25 14.26 14.11 14.18 201427
2025-12-16 14.16 14.25 14.12 14.20 283883
2025-12-17 14.24 14.29 14.06 14.06 184187
2025-12-18 14.17 14.23 14.09 14.22 261959
2025-12-19 14.27 14.40 14.25 14.35 248393
2025-12-22 14.44 14.50 14.37 14.47 257491
2025-12-23 14.48 14.55 14.37 14.54 131223
2025-12-24 14.51 14.55 14.49 14.54 120714
2025-12-26 14.55 14.55 14.51 14.53 119504
2025-12-29 14.49 14.53 14.39 14.45 220209
2025-12-30 14.48 14.52 14.43 14.50 281904
2025-12-31 14.49 14.54 14.31 14.36 484494
2026-01-02 14.43 14.47 14.25 14.32 404453
2026-01-05 14.35 14.42 14.33 14.37 304956
2026-01-06 14.40 14.46 14.36 14.45 327214
2026-01-07 14.45 14.50 14.41 14.45 274853
2026-01-08 14.47 14.49 14.39 14.49 244997
2026-01-09 14.51 14.60 14.49 14.58 204476
2026-01-12 14.54 14.61 14.54 14.60 189697
2026-01-13 14.63 14.64 14.56 14.59 122890
2026-01-14 14.59 14.60 14.42 14.36 307322
2026-01-15 14.45 14.58 14.39 14.48 468055
2026-01-16 14.53 14.54 14.40 14.40 264878
2026-01-20 14.30 14.35 14.13 14.19 384037
2026-01-21 14.21 14.37 14.21 14.35 187864
2026-01-22 14.44 14.48 14.37 14.38 142567
2026-01-23 14.42 14.48 14.41 14.45 144961
2026-01-26 14.50 14.57 14.45 14.52 224635
2026-01-27 14.57 14.59 14.51 14.57 199224
2026-01-28 14.60 14.64 14.53 14.64 298762
2026-01-29 14.62 14.63 14.45 14.60 615344

Explore More About ETV

Coins representing dividend payouts and trends

ETV Dividend History

Discover Eaton Vance Tax-Managed's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ETV Stock Split History

Discover Eaton Vance Tax-Managed's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ETV Historical Prices

Explore Eaton Vance Tax-Managed's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.