Dark

HCOM
Hartford Schroders Commodity Strategy ETF
stock NYSE

Inactive

Jun 23, 2025

14.55USD-0.034%(-0.01)662

Pre-market

0.00USD-100.000%(-14.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	14.5800	14.5800	14.5450	14.5450	-0.034%	662	0.000%
2025-06-20	14.5000	14.5500	14.4900	14.5500	-6.068%	18,038	-0.034%
2025-06-18	15.4900	15.4900	15.4900	15.4900	+0.032%	9	-6.101%
2025-06-17	15.5400	15.5400	15.3900	15.4850	+0.032%	1,117	-6.070%
2025-06-16	15.5200	15.5200	15.4800	15.4800	-0.032%	194	-6.040%
2025-06-13	15.4850	15.4850	15.4850	15.4850	+0.032%	6	-6.070%
2025-06-12	15.4800	15.4800	15.4800	15.4800	-0.032%	24	-6.040%
2025-06-11	15.4850	15.4850	15.4850	15.4850	+0.032%	48	-6.070%
2025-06-10	15.4800	15.4800	15.4800	15.4800	+0.194%	67	-6.040%
2025-06-09	15.4500	15.4500	15.4500	15.4500	-0.194%	6	-5.858%
2025-06-06	15.4800	15.4800	15.4800	15.4800	+0.259%	29	-6.040%
2025-06-05	15.4200	15.4400	15.4200	15.4400	-0.162%	20,678	-5.797%
2025-06-04	15.4650	15.4650	15.4650	15.4650	+0.376%	85	-5.949%
2025-06-03	15.3600	15.4071	15.3600	15.4071	-0.019%	4,311	-5.595%
2025-06-02	15.3700	15.4100	15.3700	15.4100	+1.985%	10,748	-5.613%
2025-05-30	15.2400	15.2400	15.0900	15.1100	-0.723%	11,135	-3.739%
2025-05-29	15.1600	15.2550	15.1600	15.2200	-0.164%	1,349	-4.435%
2025-05-28	15.2686	15.2686	15.2450	15.2450	-1.103%	1,004	-4.592%
2025-05-27	15.3800	15.4150	15.3800	15.4150	-0.645%	34,594	-5.644%
2025-05-23	15.4201	15.5150	15.4200	15.5150	+0.866%	1,492	-6.252%
2025-05-22	15.3818	15.3818	15.3818	15.3818	-0.474%	4	-5.440%
2025-05-21	15.4400	15.4550	15.3800	15.4550	+0.259%	6,031	-5.888%
2025-05-20	15.4150	15.4150	15.4150	15.4150	+1.615%	71	-5.644%
2025-05-19	15.1600	15.1700	15.1600	15.1700	-0.329%	210	-4.120%
2025-05-16	15.2200	15.2200	15.2200	15.2200	-0.425%	54	-4.435%
2025-05-15	15.2200	15.2850	15.2200	15.2850	-0.715%	894	-4.841%
2025-05-14	15.4100	15.4100	15.3950	15.3950	-0.773%	753	-5.521%
2025-05-13	15.5150	15.5150	15.5150	15.5150	+0.681%	5	-6.252%
2025-05-12	15.4100	15.4100	15.4100	15.4100	-0.614%	29	-5.613%
2025-05-09	15.5000	15.5052	15.5000	15.5052	+0.880%	123	-6.193%
2025-05-08	15.3700	15.3700	15.3700	15.3700	+0.065%	4	-5.368%
2025-05-07	15.3600	15.3600	15.3600	15.3600	-0.499%	3	-5.306%
2025-05-06	15.4371	15.4371	15.4371	15.4371	+0.516%	6	-5.779%
2025-05-05	15.4200	15.4200	15.3578	15.3578	+0.181%	137	-5.292%
2025-05-02	15.3300	15.3300	15.3300	15.3300	+0.658%	9	-5.121%
2025-05-01	15.2298	15.2298	15.2298	15.2298	-0.132%	4	-4.496%
2025-04-30	15.2500	15.2500	15.2500	15.2500	-0.781%	11	-4.623%
2025-04-29	15.4500	15.4500	15.3700	15.3700	-1.094%	146	-5.368%
2025-04-28	15.5400	15.5400	15.5400	15.5400	+0.615%	10	-6.403%
2025-04-25	15.4450	15.4700	15.3919	15.4450	-0.065%	356	-5.827%
2025-04-24	15.4500	15.4550	15.4500	15.4550	+0.586%	138	-5.888%
2025-04-23	15.4500	15.4500	15.3650	15.3650	-0.614%	1,655	-5.337%
2025-04-22	15.4600	15.4600	15.4600	15.4600	+0.008%	66	-5.918%
2025-04-21	15.4610	15.4610	15.4588	15.4588	+0.013%	877	-5.911%
2025-04-17	15.5900	15.5900	15.4100	15.4568	+0.206%	3,563	-5.899%
2025-04-16	15.3200	15.4250	15.3200	15.4250	+1.247%	345	-5.705%
2025-04-15	15.1750	15.2350	15.1750	15.2350	+0.128%	1,620	-4.529%
2025-04-14	15.2155	15.2155	15.2155	15.2155	-0.438%	94	-4.407%
2025-04-11	15.2751	15.2824	15.2751	15.2824	+1.704%	266	-4.825%
2025-04-10	15.1085	15.1085	15.0264	15.0264	-0.924%	287	-3.204%
2025-04-09	15.0800	15.1665	15.0800	15.1665	+3.107%	167	-4.098%
2025-04-08	14.7095	14.7095	14.7095	14.7095	-0.957%	7	-1.118%
2025-04-07	14.9300	14.9700	14.8250	14.8517	-1.154%	549	-2.065%
2025-04-04	15.1100	15.1100	15.0251	15.0251	-2.884%	157	-3.195%
2025-04-03	15.4500	15.4715	15.4500	15.4713	-2.297%	1,213	-5.987%
2025-04-02	15.8350	15.8350	15.8350	15.8350	+0.508%	1	-8.147%
2025-04-01	15.7550	15.7550	15.7550	15.7550	-0.063%	8	-7.680%
2025-03-31	15.6910	15.7650	15.6900	15.7650	+0.606%	429	-7.739%
2025-03-28	15.6200	15.6700	15.6200	15.6700	+0.111%	139	-7.179%
2025-03-27	15.6000	15.6526	15.6000	15.6526	+0.434%	282	-7.076%
2025-03-26	15.5850	15.5850	15.5850	15.5850	-0.096%	2	-6.673%
2025-03-25	15.6000	15.6000	15.6000	15.6000	+0.193%	2	-6.763%
2025-03-24	15.5700	15.5700	15.5700	15.5700	-0.198%	23	-6.583%
2025-03-21	15.6009	15.6009	15.6009	15.6009	-0.663%	68	-6.768%
2025-03-20	15.7050	15.7050	15.7050	15.7050	-0.159%	19	-7.386%
2025-03-19	15.7300	15.7300	15.7300	15.7300	+0.479%	16	-7.533%
2025-03-18	15.6550	15.6550	15.6550	15.6550	+0.128%	15	-7.090%
2025-03-17	15.6900	15.6900	15.6350	15.6350	+0.450%	155	-6.972%
2025-03-14	15.5650	15.5650	15.5650	15.5650	+0.193%	49	-6.553%
2025-03-13	15.5300	15.5350	15.5300	15.5350	+0.420%	118	-6.373%
2025-03-12	15.4700	15.4700	15.4700	15.4700	-0.226%	1	-5.979%
2025-03-11	15.5050	15.5050	15.5050	15.5050	+0.584%	8	-6.192%
2025-03-10	15.4150	15.4150	15.4150	15.4150	-0.388%	66	-5.644%
2025-03-07	15.4750	15.4750	15.4750	15.4750	+0.389%	10	-6.010%
2025-03-06	15.4150	15.4150	15.4150	15.4150	-0.356%	20	-5.644%
2025-03-05	15.4700	15.4700	15.4700	15.4700	+0.749%	22	-5.979%
2025-03-04	15.3100	15.3550	15.3100	15.3550	+0.679%	244	-5.275%
2025-03-03	15.2500	15.2700	15.2500	15.2515	+0.637%	241	-4.632%
2025-02-28	15.1550	15.1550	15.1550	15.1550	-0.851%	44	-4.025%
2025-02-27	15.2850	15.2850	15.2850	15.2850	-0.488%	14	-4.841%
2025-02-26	15.3600	15.3600	15.3600	15.3600	-0.301%	70	-5.306%
2025-02-25	15.4064	15.4064	15.4064	15.4064	-0.668%	12	-5.591%
2025-02-24	15.4300	15.5100	15.4300	15.5100	-0.767%	169	-6.222%
2025-02-21	15.6299	15.6299	15.6299	15.6299	-0.421%	2	-6.941%
2025-02-20	15.6960	15.6960	15.6960	15.6960	-0.376%	51	-7.333%
2025-02-19	15.7552	15.7552	15.7552	15.7552	+0.332%	50	-7.681%
2025-02-18	15.5800	15.7030	15.5800	15.7030	+1.513%	250	-7.374%
2025-02-14	15.5450	15.5450	15.4690	15.4690	-0.263%	757	-5.973%
2025-02-13	15.5098	15.5098	15.5098	15.5098	+0.531%	31	-6.221%
2025-02-12	15.4279	15.4279	15.4279	15.4279	-0.033%	80	-5.723%
2025-02-11	15.4330	15.4330	15.4330	15.4330	+0.065%	91	-5.754%
2025-02-10	15.4230	15.4230	15.4230	15.4230	+1.081%	49	-5.693%
2025-02-07	15.2580	15.2580	15.2580	15.2580	+0.230%	180	-4.673%
2025-02-06	15.2230	15.2230	15.2230	15.2230	+0.118%	77	-4.454%
2025-02-05	15.2051	15.2051	15.2051	15.2051	+0.377%	64	-4.341%
2025-02-04	14.9800	15.1480	14.9800	15.1480	+0.431%	273	-3.981%
2025-02-03	15.0830	15.0830	15.0830	15.0830	+1.099%	74	-3.567%
2025-01-31	14.9190	14.9190	14.9190	14.9190	-0.191%	5	-2.507%
2025-01-30	14.9587	14.9587	14.9476	14.9476	+0.299%	197	-2.693%
2025-01-29	14.9030	14.9030	14.9030	14.9030	+0.744%	32	-2.402%
2025-01-28	14.7930	14.7930	14.7930	14.7930	+0.102%	34	-1.676%
2025-01-27	14.7780	14.7780	14.7780	14.7780	-1.236%	53	-1.577%
2025-01-24	14.9301	14.9630	14.9116	14.9630	0.000%	357	-2.794%
2025-01-23	14.9630	14.9630	14.9630	14.9630	-0.067%	108	-2.794%
2025-01-22	14.9730	14.9730	14.9730	14.9730	+0.470%	59	-2.858%
2025-01-21	14.9030	14.9030	14.9030	14.9030	-0.201%	28	-2.402%
2025-01-17	14.9330	14.9330	14.9330	14.9330	-0.665%	89	-2.598%
2025-01-16	14.9700	15.0330	14.9700	15.0330	+0.300%	253	-3.246%
2025-01-15	14.9880	14.9880	14.9880	14.9880	+1.277%	5	-2.956%
2025-01-14	14.7516	14.7990	14.7516	14.7990	+0.059%	551	-1.716%
2025-01-13	14.7902	14.7902	14.7902	14.7902	+0.048%	10	-1.658%
2025-01-10	14.7831	14.7831	14.7831	14.7831	+2.254%	0	-1.611%
2025-01-08	14.4573	14.4573	14.4573	14.4573	+0.342%	18	+0.607%
2025-01-07	14.4080	14.4080	14.4080	14.4080	+0.244%	24	+0.951%
2025-01-06	14.3910	14.3910	14.3730	14.3730	+0.314%	169	+1.197%
2025-01-03	14.3280	14.3280	14.3280	14.3280	-0.831%	37	+1.515%
2025-01-02	14.4480	14.4480	14.4480	14.4480	+0.802%	66	+0.671%
2024-12-31	14.3330	14.3330	14.3330	14.3330	+0.140%	28	+1.479%
2024-12-30	14.3600	14.3600	14.3130	14.3130	+0.576%	163	+1.621%
2024-12-27	14.1900	14.2310	14.1900	14.2310	-0.014%	433	+2.206%
2024-12-26	14.2799	14.2799	14.1600	14.2330	+0.091%	9,721	+2.192%
2024-12-24	14.2100	14.2900	14.2100	14.2200	+0.424%	2,274	+2.286%
2024-12-23	14.1950	14.1950	14.1600	14.1600	-4.447%	947	+2.719%
2024-12-20	14.8190	14.8190	14.8190	14.8190	+0.953%	333	-1.849%
2024-12-19	14.7900	14.8100	14.6510	14.6791	-0.194%	1,581	-0.914%
2024-12-18	14.8000	14.8000	14.7076	14.7076	-1.066%	1,337	-1.106%
2024-12-17	14.8660	14.8660	14.8660	14.8660	-0.502%	71	-2.159%
2024-12-16	14.9410	14.9410	14.9410	14.9410	-0.413%	36	-2.650%
2024-12-13	15.0030	15.0030	15.0030	15.0030	-0.400%	81	-3.053%
2024-12-12	15.0632	15.0632	15.0632	15.0632	-0.658%	48	-3.440%
2024-12-11	15.1410	15.1630	15.1400	15.1630	+0.764%	1,836	-4.076%
2024-12-10	15.0300	15.0480	15.0200	15.0480	+0.327%	1,198	-3.343%
2024-12-09	15.0500	15.0500	14.9990	14.9990	+0.847%	266	-3.027%
2024-12-06	14.8517	14.8730	14.8517	14.8730	0.000%	1,086	-2.205%
2024-12-05	14.8730	14.8730	14.8730	14.8730	+0.135%	80	-2.205%
2024-12-04	14.8530	14.8530	14.8530	14.8530	+0.092%	69	-2.074%
2024-12-03	14.8700	14.8700	14.8394	14.8394	+0.259%	232	-1.984%
2024-12-02	14.8010	14.8010	14.8010	14.8010	-1.002%	109	-1.730%
2024-11-29	14.9508	14.9508	14.9508	14.9508	+0.396%	27	-2.714%
2024-11-27	14.8919	14.8919	14.8919	14.8919	-0.542%	1	-2.329%
2024-11-26	14.9700	14.9730	14.9700	14.9730	+0.074%	1,374	-2.858%
2024-11-25	14.9619	14.9619	14.9619	14.9619	-0.737%	66	-2.786%
2024-11-22	15.0598	15.0730	15.0598	15.0730	+0.199%	5,015	-3.503%
2024-11-21	15.0430	15.0430	15.0430	15.0430	+0.333%	5	-3.311%
2024-11-20	14.9931	14.9931	14.9931	14.9931	+0.522%	56	-2.989%
2024-11-19	14.8800	14.9153	14.8700	14.9153	+0.318%	2,601	-2.483%
2024-11-18	14.8680	14.8680	14.8680	14.8680	+1.246%	214	-2.172%
2024-11-15	14.6850	14.6850	14.6850	14.6850	+0.230%	20	-0.953%
2024-11-14	14.6810	14.6810	14.6513	14.6513	-0.478%	1,204	-0.726%
2024-11-13	14.7216	14.7216	14.7216	14.7216	-0.294%	49	-1.200%
2024-11-12	14.7650	14.7650	14.7650	14.7650	-0.673%	106	-1.490%
2024-11-11	14.8142	14.8650	14.8142	14.8650	-1.083%	654	-2.153%
2024-11-08	15.0141	15.0278	15.0141	15.0278	-1.156%	164	-3.213%
2024-11-07	15.1200	15.2035	15.1200	15.2035	+1.257%	287	-4.331%
2024-11-06	15.0148	15.0148	15.0148	15.0148	-1.218%	24	-3.129%
2024-11-05	15.2000	15.2000	15.2000	15.2000	+0.363%	45	-4.309%
2024-11-04	15.0800	15.1450	15.0800	15.1450	+1.001%	235	-3.962%
2024-11-01	15.1010	15.1010	14.9949	14.9949	-0.632%	197	-3.000%
2024-10-31	15.1190	15.1190	15.0574	15.0902	-0.263%	305	-3.613%
2024-10-30	15.1600	15.1600	15.1300	15.1300	+0.412%	212	-3.866%
2024-10-29	15.0200	15.0679	15.0100	15.0679	+0.319%	3,364	-3.470%
2024-10-28	15.0200	15.0200	15.0200	15.0200	-1.702%	290	-3.162%
2024-10-25	15.2310	15.2800	15.2300	15.2800	+0.197%	1,063	-4.810%
2024-10-24	15.2500	15.2500	15.2500	15.2500	+0.197%	430	-4.623%
2024-10-23	15.2200	15.2200	15.1800	15.2200	-0.262%	1,964	-4.435%
2024-10-22	15.2600	15.2600	15.2600	15.2600	+1.395%	130	-4.685%
2024-10-21	15.0500	15.0500	15.0500	15.0500	+0.133%	408	-3.355%
2024-10-18	15.0450	15.0450	15.0300	15.0300	+0.334%	323	-3.227%
2024-10-17	14.9714	14.9800	14.9714	14.9800	+0.067%	361	-2.904%
2024-10-16	14.9600	14.9700	14.9300	14.9700	-0.200%	1,033	-2.839%
2024-10-15	15.0017	15.0017	15.0000	15.0000	-0.990%	258	-3.033%
2024-10-14	15.3900	15.3900	15.1500	15.1500	-1.559%	4,667	-3.993%
2024-10-11	15.3600	15.3900	15.3500	15.3900	+0.261%	2,594	-5.491%
2024-10-10	15.2500	15.3900	15.2500	15.3500	+1.253%	358	-5.244%
2024-10-09	15.1600	15.1600	15.1600	15.1600	-0.818%	34	-4.057%
2024-10-08	15.2850	15.2850	15.2850	15.2850	-1.767%	18	-4.841%
2024-10-07	15.5260	15.5600	15.5260	15.5600	+0.193%	301	-6.523%
2024-10-04	15.5300	15.5300	15.5300	15.5300	-0.512%	77	-6.343%
2024-10-03	15.4911	15.6100	15.4911	15.6100	+0.765%	2,682	-6.823%
2024-10-02	15.4915	15.4915	15.4915	15.4915	+0.660%	0	-6.110%
2024-10-01	15.3900	15.3900	15.3900	15.3900	+0.687%	67	-5.491%
2024-09-30	15.2850	15.2850	15.2850	15.2850	-0.359%	14	-4.841%
2024-09-27	15.3400	15.3400	15.3400	15.3400	+0.163%	23	-5.183%
2024-09-26	15.2900	15.3350	15.2900	15.3150	0.000%	1,014	-5.028%
2024-09-25	15.2400	15.3150	15.2300	15.3150	-0.046%	5,808	-5.028%
2024-09-24	15.3220	15.3220	15.3220	15.3220	+1.335%	4	-5.071%
2024-09-23	15.0800	15.1202	15.0400	15.1202	+0.599%	4,166	-3.804%
2024-09-20	15.0800	15.0800	15.0302	15.0302	+0.570%	216	-3.228%
2024-09-19	14.9400	14.9450	14.9400	14.9450	+1.082%	751	-2.676%
2024-09-18	14.7850	14.7850	14.7850	14.7850	-0.638%	194	-1.623%
2024-09-17	14.8800	14.8800	14.8800	14.8800	+0.371%	105	-2.251%
2024-09-16	14.7900	14.8250	14.7900	14.8250	+0.474%	233	-1.889%
2024-09-13	14.7550	14.7550	14.7550	14.7550	+0.717%	47	-1.423%
2024-09-12	14.6899	14.6899	14.6001	14.6500	+1.341%	348	-0.717%
2024-09-11	14.4760	14.4760	14.4562	14.4562	+0.385%	173	+0.614%
2024-09-10	14.4008	14.4008	14.4008	14.4008	-0.255%	5	+1.001%
2024-09-09	14.4376	14.4376	14.4376	14.4376	+0.157%	64	+0.744%
2024-09-06	14.4150	14.4150	14.4150	14.4150	-0.928%	5	+0.902%
2024-09-05	14.5500	14.5500	14.5500	14.5500	+0.310%	61	-0.034%
2024-09-04	14.5050	14.5050	14.5050	14.5050	-0.753%	49	+0.276%
2024-09-03	14.5700	14.6150	14.5700	14.6150	-0.882%	407	-0.479%
2024-08-30	14.7451	14.7451	14.7451	14.7451	-0.539%	37	-1.357%
2024-08-29	14.7750	14.8250	14.7750	14.8250	+0.371%	351	-1.889%
2024-08-28	14.7702	14.7702	14.7702	14.7702	-0.839%	63	-1.525%
2024-08-27	14.8951	14.8951	14.8951	14.8951	+0.147%	6	-2.350%
2024-08-26	14.8201	14.8732	14.8201	14.8732	+0.597%	206	-2.207%
2024-08-23	14.7850	14.7850	14.7850	14.7850	+1.371%	67	-1.623%
2024-08-22	14.6300	14.6400	14.5850	14.5850	-1.192%	605	-0.274%
2024-08-21	14.7609	14.7609	14.7609	14.7609	+0.278%	0	-1.463%
2024-08-20	14.7300	14.7300	14.7200	14.7200	-0.103%	158	-1.189%
2024-08-19	14.7900	14.8100	14.7200	14.7352	+0.342%	5,241	-1.291%
2024-08-16	14.5700	14.7200	14.5500	14.6850	+0.188%	1,089	-0.953%
2024-08-15	14.7200	14.7200	14.6200	14.6575	+0.594%	1,866	-0.768%
2024-08-14	14.5700	14.5710	14.5600	14.5710	-0.369%	5,314	-0.178%
2024-08-13	14.6700	14.7400	14.6250	14.6250	-0.747%	8,364	-0.547%
2024-08-12	14.6900	14.7350	14.1800	14.7350	+1.098%	7,117	-1.289%
2024-08-09	14.5750	14.5750	14.5750	14.5750	+0.270%	7	-0.206%
2024-08-08	14.5357	14.5357	14.5357	14.5357	+0.823%	65	+0.064%
2024-08-07	14.4170	14.4170	14.4170	14.4170	+0.467%	60	+0.888%
2024-08-06	14.2700	14.3500	14.2700	14.3500	-0.243%	1,118	+1.359%
2024-08-05	14.3850	14.3850	14.3850	14.3850	-1.234%	104	+1.112%
2024-08-02	14.5647	14.5647	14.5647	14.5647	-0.650%	38	-0.135%
2024-08-01	14.7342	14.7342	14.6600	14.6600	-0.509%	3,131	-0.784%
2024-07-31	14.7350	14.7350	14.7350	14.7350	+1.181%	23	-1.289%
2024-07-30	14.6400	14.6500	14.5500	14.5630	-0.322%	2,704	-0.124%
2024-07-29	14.5400	14.6100	14.5400	14.6100	-0.257%	392	-0.445%
2024-07-26	14.6440	14.6477	14.6440	14.6477	-0.862%	475	-0.701%
2024-07-25	14.7750	14.7750	14.7750	14.7750	-0.474%	74	-1.557%
2024-07-24	14.8453	14.8453	14.8453	14.8453	-0.601%	108	-2.023%
2024-07-23	14.9350	14.9350	14.9350	14.9350	-0.067%	94	-2.611%
2024-07-22	14.8600	14.9450	14.8100	14.9450	+0.127%	10,303	-2.676%
2024-07-19	14.9999	14.9999	14.9261	14.9261	-0.658%	5,846	-2.553%
2024-07-18	15.0750	15.1500	15.0250	15.0250	-0.432%	1,861	-3.195%
2024-07-17	15.0902	15.0902	15.0902	15.0902	-0.493%	10	-3.613%
2024-07-16	15.1449	15.1650	15.1100	15.1650	+0.241%	1,078	-4.088%
2024-07-15	15.1285	15.1285	15.1285	15.1285	-0.970%	32	-3.857%
2024-07-12	15.2767	15.2767	15.2767	15.2767	+0.077%	130	-4.790%
2024-07-11	15.2650	15.2650	15.2650	15.2650	+0.664%	5	-4.717%
2024-07-10	15.1406	15.1643	15.1406	15.1643	-0.496%	437	-4.084%
2024-07-09	15.3199	15.3199	15.1600	15.2399	-0.033%	2,923	-4.560%
2024-07-08	15.2680	15.2680	15.2300	15.2450	-1.295%	847	-4.592%
2024-07-05	15.4450	15.4450	15.4450	15.4450	+0.589%	32	-5.827%
2024-07-03	15.4000	15.4000	15.3545	15.3545	+0.819%	11,419	-5.272%
2024-07-02	15.2200	15.2298	15.2200	15.2298	+0.196%	120	-4.496%
2024-07-01	15.1600	15.2000	15.1600	15.2000	-0.076%	757	-4.309%
2024-06-28	15.1500	15.2116	15.1500	15.2116	-0.026%	5,100	-4.382%
2024-06-27	15.2300	15.2600	15.2100	15.2155	+0.965%	29,863	-4.407%
2024-06-26	15.1500	15.1500	15.0700	15.0700	-1.270%	50,408	-3.484%
2024-06-25	15.3688	15.3688	15.2638	15.2638	-0.981%	302	-4.709%
2024-06-24	15.4150	15.4150	15.4150	15.4150	+0.752%	28	-5.644%
2024-06-21	15.2999	15.2999	15.2999	15.2999	-0.939%	9	-4.934%
2024-06-20	15.4450	15.4450	15.4450	15.4450	+0.130%	8	-5.827%
2024-06-18	15.4250	15.4250	15.4250	15.4250	+0.989%	14	-5.705%
2024-06-17	15.2600	15.2739	15.2600	15.2739	-0.684%	709	-4.772%
2024-06-14	15.3791	15.3791	15.3791	15.3791	-0.027%	9	-5.424%
2024-06-13	15.3833	15.3833	15.3833	15.3833	-0.288%	8	-5.449%
2024-06-12	15.4278	15.4278	15.4278	15.4278	+0.134%	94	-5.722%
2024-06-11	15.4072	15.4072	15.4072	15.4072	+0.569%	14	-5.596%
2024-06-10	15.3200	15.3200	15.3200	15.3200	+0.787%	43	-5.059%
2024-06-07	15.2004	15.2004	15.2004	15.2004	-1.360%	49	-4.312%
2024-06-06	15.4100	15.4100	15.4100	15.4100	+0.917%	6	-5.613%
2024-06-05	15.1811	15.2700	15.1811	15.2700	+0.394%	585	-4.748%
2024-06-04	15.2100	15.2100	15.2100	15.2100	-1.073%	7	-4.372%
2024-06-03	15.3400	15.4000	15.3400	15.3750	-0.549%	262	-5.398%
2024-05-31	15.4599	15.4599	15.4599	15.4599	-0.835%	1	-5.918%
2024-05-30	15.5900	15.5900	15.5900	15.5900	-1.329%	3	-6.703%
2024-05-29	15.7900	15.8000	15.7900	15.8000	-0.940%	326	-7.943%
2024-05-28	15.9500	15.9500	15.9500	15.9500	+2.047%	56	-8.809%
2024-05-24	15.6200	15.6800	15.6100	15.6300	+0.032%	12,541	-6.942%
2024-05-23	15.7000	15.7000	15.6250	15.6250	-1.072%	102	-6.912%
2024-05-22	15.7943	15.7943	15.7943	15.7943	-1.286%	187	-7.910%
2024-05-21	16.0000	16.0000	16.0000	16.0000	+0.094%	222	-9.094%
2024-05-20	15.9400	15.9850	15.9400	15.9850	+1.220%	137	-9.008%
2024-05-17	15.7699	15.7923	15.7699	15.7923	+1.558%	951	-7.898%
2024-05-16	15.5500	15.5500	15.5500	15.5500	+0.446%	13	-6.463%
2024-05-15	15.4810	15.4810	15.4810	15.4810	+0.624%	29	-6.046%
2024-05-14	15.3850	15.3850	15.3850	15.3850	-0.421%	39	-5.460%
2024-05-13	15.4300	15.4650	15.4300	15.4500	+0.717%	456	-5.858%
2024-05-10	15.3550	15.3550	15.3400	15.3400	+0.131%	123	-5.183%
2024-05-09	15.3200	15.3200	15.3200	15.3200	+0.690%	47	-5.059%
2024-05-08	15.2150	15.2150	15.2150	15.2150	-0.197%	7	-4.404%
2024-05-07	15.2465	15.2465	15.2450	15.2450	-0.098%	174	-4.592%
2024-05-06	15.2600	15.2600	15.2600	15.2600	+1.127%	36	-4.685%
2024-05-03	15.0900	15.0900	15.0900	15.0900	+0.332%	131	-3.612%
2024-05-02	15.0400	15.0400	15.0400	15.0400	+0.228%	200	-3.291%
2024-05-01	15.0058	15.0058	15.0058	15.0058	-1.164%	96	-3.071%
2024-04-30	15.1825	15.1825	15.1825	15.1825	-1.577%	2	-4.199%
2024-04-29	15.4824	15.4824	15.4258	15.4258	+0.298%	2,022	-5.710%
2024-04-26	15.4000	15.4000	15.3800	15.3800	0.000%	200	-5.429%
2024-04-25	15.3800	15.3800	15.3800	15.3800	+0.523%	52	-5.429%
2024-04-24	15.3000	15.3000	15.3000	15.3000	-0.065%	6	-4.935%
2024-04-23	15.3100	15.3100	15.3100	15.3100	-0.098%	7	-4.997%
2024-04-22	15.3250	15.3250	15.3250	15.3250	-0.325%	89	-5.090%
2024-04-19	15.3750	15.3750	15.3750	15.3750	+0.787%	86	-5.398%
2024-04-18	15.2550	15.2550	15.2550	15.2550	+0.296%	44	-4.654%
2024-04-17	15.2100	15.2100	15.2100	15.2100	-0.929%	699	-4.372%
2024-04-16	15.3400	15.3526	15.3400	15.3526	-0.211%	11,869	-5.260%
2024-04-15	15.3100	15.3850	15.3100	15.3850	+0.461%	172	-5.460%
2024-04-12	15.4100	15.5440	15.3144	15.3144	+0.126%	2,913	-5.024%
2024-04-11	15.2951	15.2951	15.2951	15.2951	-0.423%	4	-4.904%
2024-04-10	15.3300	15.3600	15.3300	15.3600	+0.065%	1,938	-5.306%
2024-04-09	15.3900	15.3900	15.3500	15.3500	+0.229%	320	-5.244%
2024-04-08	15.2200	15.3149	15.2200	15.3149	+0.460%	1,264	-5.027%
2024-04-05	15.3100	15.3100	15.2448	15.2448	+0.859%	357	-4.590%
2024-04-04	15.1150	15.1150	15.1150	15.1150	+0.022%	1	-3.771%
2024-04-03	15.1116	15.1116	15.1116	15.1116	+1.301%	3	-3.749%
2024-04-02	14.9175	14.9175	14.9175	14.9175	+0.999%	38	-2.497%
2024-04-01	14.7700	14.7700	14.7700	14.7700	+0.933%	138	-1.523%
2024-03-28	14.6000	14.6334	14.5950	14.6334	+1.048%	403	-0.604%
2024-03-27	14.4817	14.4817	14.4817	14.4817	-0.057%	3	+0.437%
2024-03-26	14.4900	14.4900	14.4900	14.4900	-0.549%	2	+0.380%
2024-03-25	14.5896	14.5896	14.5700	14.5700	+0.414%	246	-0.172%
2024-03-22	14.5500	14.5500	14.5100	14.5100	-0.650%	678	+0.241%
2024-03-21	14.6050	14.6050	14.6050	14.6050	-0.239%	75	-0.411%
2024-03-20	14.5500	14.6400	14.5500	14.6400	-0.014%	564	-0.649%
2024-03-19	14.5700	14.6420	14.5700	14.6420	-0.089%	106	-0.662%
2024-03-18	14.6550	14.6550	14.6550	14.6550	+0.446%	69	-0.751%
2024-03-15	14.5900	14.5900	14.5900	14.5900	+0.232%	67	-0.308%
2024-03-14	14.5300	14.5562	14.5300	14.5562	+0.388%	146	-0.077%
2024-03-13	14.4600	14.5100	14.4600	14.5000	+0.485%	750	+0.310%
2024-03-12	14.4000	14.4300	14.4000	14.4300	+0.139%	395	+0.797%
2024-03-11	14.3500	14.4100	14.3500	14.4100	+0.069%	1,028	+0.937%
2024-03-08	14.3611	14.4000	14.3611	14.4000	-0.103%	222	+1.007%
2024-03-07	14.4400	14.4400	14.3950	14.4149	+0.382%	4,828	+0.903%
2024-03-06	14.3680	14.3700	14.3400	14.3600	+0.454%	1,053	+1.288%
2024-03-05	14.2701	14.2951	14.2701	14.2951	-0.244%	337	+1.748%
2024-03-04	14.3300	14.3300	14.3300	14.3300	+0.632%	44	+1.500%
2024-03-01	14.2100	14.2400	14.2100	14.2400	+0.542%	1,572	+2.142%
2024-02-29	14.1633	14.1633	14.1633	14.1633	+0.059%	52	+2.695%
2024-02-28	14.1200	14.1550	14.1200	14.1550	+0.071%	254	+2.755%
2024-02-27	14.1450	14.1450	14.1450	14.1450	+0.642%	4	+2.828%
2024-02-26	14.0100	14.0548	14.0100	14.0548	+0.212%	622	+3.488%
2024-02-23	14.0220	14.0250	14.0220	14.0250	-0.883%	171	+3.708%
2024-02-22	14.1200	14.1500	14.1200	14.1500	-0.035%	3,003	+2.792%
2024-02-21	14.1550	14.1550	14.1550	14.1550	+0.676%	4	+2.755%
2024-02-20	14.0600	14.0600	14.0210	14.0600	-0.213%	1,660	+3.450%
2024-02-16	14.0500	14.0900	14.0500	14.0900	+0.535%	205	+3.229%
2024-02-15	14.0150	14.0150	14.0150	14.0150	+0.502%	60	+3.782%
2024-02-14	13.9450	13.9450	13.9450	13.9450	-0.726%	23	+4.303%
2024-02-13	14.0470	14.0470	14.0470	14.0470	-0.693%	172	+3.545%
2024-02-12	14.1450	14.1450	14.1450	14.1450	-0.212%	35	+2.828%
2024-02-09	14.1750	14.1750	14.1750	14.1750	-0.141%	76	+2.610%
2024-02-08	14.1700	14.1950	14.1700	14.1950	+0.318%	532	+2.466%
2024-02-07	14.1500	14.1500	14.1500	14.1500	+0.106%	58	+2.792%
2024-02-06	14.1350	14.1350	14.1350	14.1350	+0.071%	38	+2.901%
2024-02-05	14.1250	14.1250	14.1250	14.1250	-0.177%	100	+2.973%
2024-02-02	14.1300	14.1500	14.1300	14.1500	-0.737%	207	+2.792%
2024-02-01	14.2551	14.2551	14.2551	14.2551	-0.765%	26	+2.034%
2024-01-31	14.3650	14.3650	14.3650	14.3650	-0.484%	21	+1.253%
2024-01-30	14.4348	14.4348	14.4348	14.4348	+0.723%	86	+0.763%
2024-01-29	14.3312	14.3312	14.3312	14.3312	-0.539%	211	+1.492%
2024-01-26	14.3600	14.4089	14.3600	14.4089	+0.166%	145	+0.945%
2024-01-25	14.3850	14.3850	14.3850	14.3850	+0.185%	24	+1.112%
2024-01-24	14.3585	14.3585	14.3585	14.3585	+0.444%	0	+1.299%
2024-01-23	14.2950	14.2950	14.2950	14.2950	+0.839%	0	+1.749%
2024-01-22	14.0900	14.1761	14.0900	14.1761	+0.005%	10,303	+2.602%
2024-01-19	14.1754	14.1754	14.1754	14.1754	-0.103%	186	+2.607%
2024-01-18	14.1400	14.1900	14.1400	14.1900	+0.318%	255	+2.502%
2024-01-17	14.1450	14.1450	14.1450	14.1450	-0.440%	60	+2.828%
2024-01-16	14.2075	14.2075	14.2075	14.2075	-0.786%	110	+2.376%
2024-01-12	14.3150	14.3200	14.3150	14.3200	+0.178%	202	+1.571%
2024-01-11	14.2850	14.2946	14.2850	14.2946	+0.382%	385	+1.752%
2024-01-10	14.2402	14.2402	14.2402	14.2402	-0.727%	12	+2.140%
2024-01-09	14.3750	14.3750	14.3445	14.3445	+0.596%	262	+1.398%
2024-01-08	14.2595	14.2595	14.2595	14.2595	-0.734%	184	+2.002%
2024-01-05	14.3650	14.3650	14.3650	14.3650	0.000%	1	+1.253%
2024-01-04	14.3650	14.3650	14.3650	14.3650	-0.021%	15	+1.253%
2024-01-03	14.3210	14.3680	14.3200	14.3680	+0.405%	2,757	+1.232%
2024-01-02	14.3100	14.3100	14.3100	14.3100	-0.728%	48	+1.642%
2023-12-29	14.5100	14.5100	14.4150	14.4150	-0.757%	1,102	+0.902%