Quotes and Market Data
Find a quote
Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF
25.04 Up 0.29 (1.16 %)
Delayed : 2025/10/13 17:57:19
- Previous close $24.75
- Opening $24.95
- Price Ask $25.03
- Price Bid $25.03
- Size Bid 1
- Size Ask 1
- Today High $25.05
- Today Low $24.95
- 52 Weeks High $34.70
- 52 Weeks Low $22.70
- Volume 201,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.03 | Up $0.00 | $25.05 | $25.03 | 548 |
| 03:59 PM | $25.03 | Down $ -0.01 | $25.04 | $25.03 | 3,043 |
| 03:55 PM | $25.04 | Down $0.00 | $25.05 | $25.04 | 400 |
| 03:55 PM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:55 PM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:55 PM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:54 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 300 |
| 03:51 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 7,430 |
| 03:51 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:51 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:50 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 540 |
| 03:49 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 384 |
| 03:47 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 500 |
| 03:47 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:46 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 159 |
| 03:43 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 100 |
| 03:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:42 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 100 |
| 03:39 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 500 |
| 03:39 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:39 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:38 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 519 |
| 03:35 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 310 |
| 03:35 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:35 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:33 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 900 |
| 03:33 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:27 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 106 |
| 03:27 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:27 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:27 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:27 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:27 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:24 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 400 |
| 03:24 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 03:24 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 03:23 PM | $25.05 | Down $0.00 | $25.05 | $25.05 | 100 |
| 03:21 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 282 |
| 03:21 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:20 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 600 |
| 03:15 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 370 |
| 03:15 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:15 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:15 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:15 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 180 |
| 03:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:12 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 101 |
| 03:10 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 760 |
| 03:10 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:09 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 260 |
| 03:06 PM | $25.05 | Up $0.02 | $25.05 | $25.04 | 702 |
| 03:06 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:06 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 03:04 PM | $25.03 | Down $0.00 | $25.03 | $25.03 | 1,000 |
| 03:04 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 03:03 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 400 |
| 03:02 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 380 |
| 03:00 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 479 |
| 03:00 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 02:58 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 1,000 |
| 02:58 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 561 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:47 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 300 |
| 02:47 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:47 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:43 PM | $25.03 | Down $0.00 | $25.03 | $25.03 | 100 |
| 02:43 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 02:43 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 02:43 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 02:42 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 4,016 |
| 02:41 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 700 |
| 02:40 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 560 |
| 02:39 PM | $25.04 | Down $0.00 | $25.05 | $25.04 | 1,668 |
| 02:38 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 201 |
| 02:37 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 100 |
| 02:31 PM | $25.05 | Down $0.00 | $25.05 | $25.05 | 100 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:27 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 500 |
| 02:27 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:27 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:27 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:26 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 1,205 |
| 02:25 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 2,025 |
| 02:23 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 1,600 |
| 02:23 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 0 |
| 02:20 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 829 |
| 02:20 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:20 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:13 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 200 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:13 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:12 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 100 |
| 02:10 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 02:10 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:09 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 260 |
| 02:07 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 02:07 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:05 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 1,417 |
| 02:05 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:03 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 400 |
| 02:03 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 02:02 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 100 |
| 01:53 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 231 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:51 PM | $25.03 | Down $0.00 | $25.04 | $25.03 | 1,506 |
| 01:51 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:48 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 204 |
| 01:48 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:48 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:46 PM | $25.03 | Down $0.00 | $25.04 | $25.03 | 200 |
| 01:46 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 01:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:38 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 8,110 |
| 01:38 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:38 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:38 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:38 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:35 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 713 |
| 01:35 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:35 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:31 PM | $25.03 | Down $0.00 | $25.04 | $25.03 | 908 |
| 01:31 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:31 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:31 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:26 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 100 |
| 01:26 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:26 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:26 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:26 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:23 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 514 |
| 01:23 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:23 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:22 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 01:16 PM | $25.03 | Down $0.00 | $25.03 | $25.03 | 100 |
| 01:16 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 01:16 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 01:16 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 01:16 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 01:16 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 01:08 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 200 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:07 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 226 |
| 01:04 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 495 |
| 01:04 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:04 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 01:03 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 200 |
| 01:02 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 600 |
| 01:01 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 100 |
| 12:59 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 12:59 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:57 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 100 |
| 12:57 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:56 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 1,253 |
| 12:54 PM | $25.03 | Down $ -0.01 | $25.04 | $25.03 | 452 |
| 12:54 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 12:53 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 12:52 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 200 |
| 12:51 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 200 |
| 12:50 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 200 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 223 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:41 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 250 |
| 12:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 200 |
| 12:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:33 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 291 |
| 12:33 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:33 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:32 PM | $25.04 | Down $0.00 | $25.04 | $25.03 | 474 |
| 12:29 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 101 |
| 12:29 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:29 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 358 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:17 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 500 |
| 12:17 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:16 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 108 |
| 12:11 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 330 |
| 12:11 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:11 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:11 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:11 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:08 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 100 |
| 12:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:08 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:05 PM | $25.03 | Down $0.00 | $25.03 | $25.03 | 283 |
| 12:05 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:05 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 12:04 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 173 |
| 12:03 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 200 |
| 12:00 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 200 |
| 12:00 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:00 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:53 AM | $25.03 | Down $0.00 | $25.03 | $25.03 | 100 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:53 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:52 AM | $25.04 | Down $0.00 | $25.04 | $25.04 | 1,100 |
| 11:50 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 535 |
| 11:50 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:49 AM | $25.04 | Down $0.00 | $25.04 | $25.04 | 300 |
| 11:48 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 600 |
| 11:46 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 156 |
| 11:46 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:43 AM | $25.04 | Down $0.00 | $25.04 | $25.04 | 494 |
| 11:43 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:43 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:40 AM | $25.04 | Up $0.01 | $25.04 | $25.04 | 200 |
| 11:40 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:40 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:36 AM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 300 |
| 11:36 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:36 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:36 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:34 AM | $25.04 | Up $0.01 | $25.04 | $25.04 | 100 |
| 11:34 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 242 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:29 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:28 AM | $25.03 | Down $0.00 | $25.03 | $25.03 | 300 |
| 11:27 AM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 2,045 |
| 11:26 AM | $25.04 | Down $0.00 | $25.04 | $25.04 | 499 |
| 11:24 AM | $25.04 | Up $0.01 | $25.04 | $25.04 | 166 |
| 11:24 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 11:16 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 200 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:16 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:14 AM | $25.02 | Down $0.00 | $25.02 | $25.02 | 343 |
| 11:14 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 11:13 AM | $25.02 | Down $ -0.01 | $25.02 | $25.02 | 100 |
| 11:10 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 4,100 |
| 11:10 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:10 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 11:09 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 300 |
| 11:07 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 918 |
| 11:07 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 11:06 AM | $25.01 | Down $0.00 | $25.01 | $25.01 | 100 |
| 11:05 AM | $25.01 | Down $ -0.01 | $25.01 | $25.00 | 200 |
| 11:03 AM | $25.02 | Up $0.01 | $25.02 | $25.02 | 900 |
| 11:03 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 11:01 AM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 200 |
| 11:01 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:59 AM | $25.02 | Up $0.01 | $25.02 | $25.02 | 150 |
| 10:59 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:58 AM | $25.01 | Up $0.01 | $25.01 | $25.01 | 100 |
| 10:57 AM | $25.00 | Down $ -0.01 | $25.00 | $25.00 | 457 |
| 10:56 AM | $25.01 | Up $0.00 | $25.01 | $25.00 | 200 |
| 10:55 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 600 |
| 10:52 AM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 200 |
| 10:52 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:52 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:51 AM | $25.02 | Down $ -0.01 | $25.02 | $25.01 | 931 |
| 10:46 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 100 |
| 10:46 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 10:46 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 10:46 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 10:46 AM | $25.03 | Up $0.00 | $25.03 | $25.03 | 0 |
| 10:44 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 100 |
| 10:44 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:43 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 100 |
| 10:42 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 200 |
| 10:41 AM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 399 |
| 10:39 AM | $25.03 | Up $0.01 | $25.03 | $25.01 | 600 |
| 10:39 AM | $25.03 | Up $0.00 | $25.03 | $25.01 | 0 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 116 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:33 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:31 AM | $25.01 | Down $0.00 | $25.01 | $25.01 | 100 |
| 10:31 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 10:30 AM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 166 |
| 10:29 AM | $25.02 | Up $0.01 | $25.03 | $25.02 | 765 |
| 10:28 AM | $25.01 | Down $ -0.01 | $25.02 | $25.01 | 1,982 |
| 10:27 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 1,678 |
| 10:26 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 2,278 |
| 10:25 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 1,089 |
| 10:24 AM | $25.02 | Up $0.01 | $25.02 | $25.02 | 100 |
| 10:23 AM | $25.01 | Up $0.01 | $25.01 | $25.01 | 2,000 |
| 10:22 AM | $25.00 | Down $ -0.02 | $25.00 | $25.00 | 200 |
| 10:18 AM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 1,100 |
| 10:18 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:18 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:18 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:17 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 340 |
| 10:12 AM | $25.02 | Down $0.00 | $25.02 | $25.02 | 1,690 |
| 10:12 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:12 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:12 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:12 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:10 AM | $25.02 | Down $0.00 | $25.02 | $25.02 | 256 |
| 10:10 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:09 AM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 29,205 |
| 10:08 AM | $25.03 | Up $0.01 | $25.03 | $25.02 | 4,495 |
| 10:03 AM | $25.02 | Down $0.00 | $25.03 | $25.02 | 574 |
| 10:03 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:03 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:03 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:03 AM | $25.02 | Up $0.00 | $25.03 | $25.02 | 0 |
| 10:02 AM | $25.02 | Down $0.00 | $25.02 | $25.02 | 3,995 |
| 10:01 AM | $25.03 | Up $0.00 | $25.03 | $25.02 | 909 |
| 10:00 AM | $25.02 | Down $0.00 | $25.03 | $25.02 | 500 |
| 09:59 AM | $25.03 | Up $0.01 | $25.03 | $25.02 | 4,800 |
| 09:57 AM | $25.02 | Down $0.00 | $25.03 | $25.01 | 4,240 |
| 09:57 AM | $25.02 | Up $0.00 | $25.03 | $25.01 | 0 |
| 09:56 AM | $25.02 | Down $ -0.01 | $25.02 | $25.02 | 1,229 |
| 09:55 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 399 |
| 09:54 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 3,300 |
| 09:53 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 199 |
| 09:52 AM | $25.02 | Up $0.01 | $25.02 | $25.02 | 319 |
| 09:51 AM | $25.01 | Down $ -0.01 | $25.03 | $25.01 | 305 |
| 09:50 AM | $25.02 | Up $0.02 | $25.02 | $25.02 | 4,095 |
| 09:48 AM | $25.00 | Down $ -0.02 | $25.03 | $25.00 | 910 |
| 09:48 AM | $25.00 | Up $0.00 | $25.03 | $25.00 | 0 |
| 09:47 AM | $25.02 | Up $0.01 | $25.02 | $25.02 | 350 |
| 09:45 AM | $25.01 | Down $0.00 | $25.01 | $25.00 | 1,476 |
| 09:45 AM | $25.01 | Up $0.00 | $25.01 | $25.00 | 0 |
| 09:44 AM | $25.01 | Up $0.01 | $25.01 | $25.01 | 428 |
| 09:42 AM | $25.00 | Up $0.01 | $25.00 | $25.00 | 400 |
| 09:42 AM | $25.00 | Up $0.00 | $25.00 | $25.00 | 0 |
| 09:41 AM | $24.99 | Up $0.01 | $25.01 | $24.99 | 1,200 |
| 09:40 AM | $24.98 | Down $ -0.02 | $24.98 | $24.98 | 120 |
| 09:39 AM | $25.00 | Up $0.00 | $25.01 | $24.99 | 400 |
| 09:38 AM | $24.99 | Up $0.00 | $25.00 | $24.97 | 1,525 |
| 09:37 AM | $24.99 | Up $0.01 | $24.99 | $24.98 | 1,600 |
| 09:36 AM | $24.98 | Down $ -0.01 | $24.98 | $24.97 | 2,238 |
| 09:35 AM | $24.99 | Down $ -0.02 | $24.99 | $24.98 | 1,655 |
| 09:34 AM | $25.01 | Up $0.03 | $25.01 | $24.98 | 2,932 |
| 09:32 AM | $24.98 | Down $ -0.05 | $24.98 | $24.98 | 400 |
| 09:32 AM | $24.98 | Up $0.00 | $24.98 | $24.98 | 0 |
| 09:31 AM | $25.03 | Up $0.04 | $25.03 | $24.99 | 700 |
| 09:30 AM | $24.99 | Up $0.24 | $25.01 | $24.95 | 6,926 |
| Previous close | $24.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $24.76 | $25.20 | $25.21 | $24.76 | 111,213 |
| 09-10-2025 | $25.63 | $25.61 | $25.63 | $25.50 | 35,842 |
| 08-10-2025 | $25.84 | $25.83 | $25.84 | $25.82 | 76,111 |
| 07-10-2025 | $25.73 | $25.72 | $25.77 | $25.68 | 148,405 |
| 06-10-2025 | $25.84 | $25.83 | $25.84 | $25.82 | 45,987 |
| 03-10-2025 | $25.71 | $25.85 | $25.86 | $25.65 | 76,484 |
| 02-10-2025 | $25.79 | $25.74 | $25.80 | $25.72 | 57,756 |
| 01-10-2025 | $25.86 | $25.82 | $25.87 | $25.81 | 62,759 |
| 30-09-2025 | $25.72 | $25.66 | $25.75 | $25.59 | 45,959 |
| 29-09-2025 | $25.63 | $25.63 | $25.65 | $25.61 | 115,621 |
| 26-09-2025 | $25.51 | $25.41 | $25.53 | $25.41 | 120,707 |
| 25-09-2025 | $25.39 | $25.45 | $25.45 | $25.22 | 33,670 |
| 24-09-2025 | $25.66 | $25.60 | $25.67 | $25.54 | 85,804 |
| 23-09-2025 | $25.70 | $25.84 | $25.84 | $25.66 | 89,712 |
| 22-09-2025 | $25.85 | $25.83 | $25.87 | $25.82 | 52,798 |
| 19-09-2025 | $25.75 | $25.72 | $25.76 | $25.72 | 46,451 |
| 18-09-2025 | $25.62 | $25.63 | $25.63 | $25.61 | 25,920 |
| 17-09-2025 | $25.66 | $25.57 | $25.72 | $25.42 | 72,946 |
| 16-09-2025 | $25.68 | $25.64 | $25.70 | $25.63 | 50,316 |
| 15-09-2025 | $25.65 | $25.64 | $25.66 | $25.64 | 41,377 |
| 12-09-2025 | $25.54 | $25.51 | $25.54 | $25.50 | 25,886 |
| 11-09-2025 | $25.43 | $25.41 | $25.43 | $25.40 | 13,229 |
| 10-09-2025 | $25.46 | $25.50 | $25.50 | $25.39 | 82,173 |
| 09-09-2025 | $25.42 | $25.36 | $25.42 | $25.36 | 30,348 |
| 08-09-2025 | $25.31 | $25.33 | $25.33 | $25.31 | 44,783 |
| 05-09-2025 | $25.23 | $25.13 | $25.23 | $25.11 | 77,231 |
| 04-09-2025 | $25.10 | $25.08 | $25.12 | $25.07 | 23,332 |
| 03-09-2025 | $25.19 | $25.17 | $25.20 | $25.16 | 54,831 |
| 02-09-2025 | $25.09 | $24.80 | $25.09 | $24.79 | 34,506 |
| 29-08-2025 | $25.18 | $25.18 | $25.22 | $25.13 | 59,984 |
Graphs are not available, please refer to the detailed table