POSAX(POSAX)
POSAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $9.73 | $9.73 | $9.73 | $9.73 | - |
| 8/6/2026 | $9.73 | $9.73 | $9.73 | $9.73 | - |
| 8/5/2026 | $9.82 | $9.82 | $9.82 | $9.82 | - |
| 8/4/2026 | $9.79 | $9.79 | $9.79 | $9.79 | - |
| 8/3/2026 | $9.77 | $9.77 | $9.77 | $9.77 | - |
| 7/31/2026 | $9.79 | $9.79 | $9.79 | $9.79 | - |
| 7/30/2026 | $9.88 | $9.88 | $9.88 | $9.88 | - |
| 7/29/2026 | $9.90 | $9.90 | $9.90 | $9.90 | - |
| 7/28/2026 | $9.94 | $9.94 | $9.94 | $9.94 | - |
| 7/27/2026 | $9.93 | $9.93 | $9.93 | $9.93 | - |
| 7/24/2026 | $9.95 | $9.95 | $9.95 | $9.95 | - |
| 7/23/2026 | $9.80 | $9.80 | $9.80 | $9.80 | - |
| 7/22/2026 | $9.83 | $9.83 | $9.83 | $9.83 | - |
| 7/21/2026 | $9.89 | $9.89 | $9.89 | $9.89 | - |
| 7/20/2026 | $9.82 | $9.82 | $9.82 | $9.82 | - |
| 7/17/2026 | $9.86 | $9.86 | $9.86 | $9.86 | - |
| 7/16/2026 | $9.84 | $9.84 | $9.84 | $9.84 | - |
| 7/15/2026 | $9.70 | $9.70 | $9.70 | $9.70 | - |
| 7/14/2026 | $9.68 | $9.68 | $9.68 | $9.68 | - |
| 7/13/2026 | $9.66 | $9.66 | $9.66 | $9.66 | - |
| 7/10/2026 | $9.66 | $9.66 | $9.66 | $9.66 | - |
| 7/9/2026 | $9.62 | $9.62 | $9.62 | $9.62 | - |
| 7/8/2026 | $9.61 | $9.61 | $9.61 | $9.61 | - |
| 7/7/2026 | $9.75 | $9.75 | $9.75 | $9.75 | - |
| 7/6/2026 | $9.67 | $9.67 | $9.67 | $9.67 | - |
| 7/2/2026 | $9.69 | $9.69 | $9.69 | $9.69 | - |
| 7/1/2026 | $9.55 | $9.55 | $9.55 | $9.55 | - |
| 6/30/2026 | $9.58 | $9.58 | $9.58 | $9.58 | - |
| 6/29/2026 | $9.71 | $9.71 | $9.71 | $9.71 | - |
| 6/26/2026 | $9.71 | $9.71 | $9.71 | $9.71 | - |
| 6/25/2026 | $9.60 | $9.60 | $9.60 | $9.60 | - |
| 6/24/2026 | $9.54 | $9.54 | $9.54 | $9.54 | - |
| 6/23/2026 | $9.50 | $9.50 | $9.50 | $9.50 | - |
| 6/22/2026 | $9.44 | $9.44 | $9.44 | $9.44 | - |
| 6/18/2026 | $9.39 | $9.39 | $9.39 | $9.39 | - |
| 6/17/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 6/16/2026 | $9.56 | $9.56 | $9.56 | $9.56 | - |
| 6/15/2026 | $9.56 | $9.56 | $9.56 | $9.56 | - |
| 6/12/2026 | $9.59 | $9.59 | $9.59 | $9.59 | - |
| 6/11/2026 | $9.50 | $9.50 | $9.50 | $9.50 | - |
| 6/10/2026 | $9.47 | $9.47 | $9.47 | $9.47 | - |
| 6/9/2026 | $9.45 | $9.45 | $9.45 | $9.45 | - |
| 6/8/2026 | $9.29 | $9.29 | $9.29 | $9.29 | - |
| 6/5/2026 | $9.38 | $9.38 | $9.38 | $9.38 | - |
| 6/4/2026 | $9.39 | $9.39 | $9.39 | $9.39 | - |
| 6/3/2026 | $9.30 | $9.30 | $9.30 | $9.30 | - |
| 6/2/2026 | $9.34 | $9.34 | $9.34 | $9.34 | - |
| 6/1/2026 | $9.32 | $9.32 | $9.32 | $9.32 | - |
| 5/29/2026 | $9.48 | $9.48 | $9.48 | $9.48 | - |
| 5/28/2026 | $9.53 | $9.53 | $9.53 | $9.53 | - |
| 5/27/2026 | $9.57 | $9.57 | $9.57 | $9.57 | - |
| 5/26/2026 | $9.59 | $9.59 | $9.59 | $9.59 | - |
| 5/22/2026 | $9.54 | $9.54 | $9.54 | $9.54 | - |
| 5/21/2026 | $9.57 | $9.57 | $9.57 | $9.57 | - |
| 5/20/2026 | $9.54 | $9.54 | $9.54 | $9.54 | - |
| 5/19/2026 | $9.44 | $9.44 | $9.44 | $9.44 | - |
| 5/18/2026 | $9.44 | $9.44 | $9.44 | $9.44 | - |
| 5/15/2026 | $9.40 | $9.40 | $9.40 | $9.40 | - |
| 5/14/2026 | $9.57 | $9.57 | $9.57 | $9.57 | - |
| 5/13/2026 | $9.62 | $9.62 | $9.62 | $9.62 | - |
| 5/12/2026 | $9.63 | $9.63 | $9.63 | $9.63 | - |
| 5/11/2026 | $9.66 | $9.66 | $9.66 | $9.66 | - |