DDFS
Innovator Equity Dual Directional 15 Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 3:16:45 PM EDT
22.32USD+0.090%(+0.02)1,535
22.34Bid22.42Ask0.08SpreadDDFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.47 | 22.47 | 22.31 | 22.38 | +0.134% | 14,166 | 0.000% |
| 2026-10-01 | 22.41 | 22.41 | 22.22 | 22.35 | +0.179% | 76,717 | +0.134% |
| 2026-09-30 | 22.38 | 22.38 | 22.27 | 22.31 | +0.180% | 56,693 | +0.314% |
| 2026-09-29 | 22.33 | 22.34 | 22.24 | 22.27 | -0.224% | 338,283 | +0.494% |
| 2026-09-28 | 22.37 | 22.38 | 22.32 | 22.32 | -0.201% | 57,209 | +0.269% |
| 2026-09-25 | 22.35 | 22.41 | 22.29 | 22.36 | +0.202% | 28,540 | +0.067% |
| 2026-09-24 | 22.24 | 22.35 | 22.24 | 22.32 | +0.180% | 35,464 | +0.269% |
| 2026-09-23 | 22.33 | 22.36 | 22.28 | 22.28 | -0.536% | 96,281 | +0.449% |
| 2026-09-22 | 22.40 | 22.41 | 22.35 | 22.40 | +0.089% | 116,765 | -0.089% |
| 2026-09-21 | 22.34 | 22.39 | 22.31 | 22.38 | +0.562% | 242,259 | 0.000% |
| 2026-09-18 | 22.27 | 22.30 | 22.19 | 22.25 | -0.022% | 36,024 | +0.562% |
| 2026-09-17 | 22.31 | 22.31 | 22.20 | 22.26 | +0.497% | 38,136 | +0.539% |
| 2026-09-16 | 22.27 | 22.27 | 22.12 | 22.15 | -0.270% | 45,484 | +1.038% |
| 2026-09-15 | 22.24 | 22.24 | 22.18 | 22.21 | -0.067% | 136,061 | +0.765% |
| 2026-09-14 | 22.24 | 22.26 | 22.18 | 22.23 | -0.247% | 49,772 | +0.697% |
| 2026-09-11 | 22.28 | 22.30 | 22.24 | 22.28 | +0.360% | 141,777 | +0.449% |
| 2026-09-10 | 22.23 | 22.23 | 22.18 | 22.20 | -0.270% | 101,959 | +0.811% |
| 2026-09-09 | 22.32 | 22.32 | 22.25 | 22.26 | -0.135% | 101,929 | +0.539% |
| 2026-09-08 | 22.33 | 22.33 | 22.27 | 22.29 | -0.179% | 174,567 | +0.404% |
| 2026-09-04 | 22.30 | 22.38 | 22.30 | 22.33 | -0.045% | 85,607 | +0.224% |
| 2026-09-03 | 22.33 | 22.37 | 22.27 | 22.34 | +0.404% | 99,955 | +0.179% |
| 2026-09-02 | 22.25 | 22.28 | 22.20 | 22.25 | +0.226% | 311,489 | +0.584% |
| 2026-09-01 | 24.28 | 24.28 | 22.16 | 22.20 | -0.315% | 1,443,143 | +0.811% |
| 2026-08-31 | 22.26 | 22.28 | 22.24 | 22.27 | -0.022% | 438,573 | +0.494% |
| 2026-08-28 | 22.27 | 22.28 | 22.23 | 22.27 | +0.023% | 44,597 | +0.471% |
| 2026-08-27 | 22.27 | 22.27 | 22.25 | 22.27 | +0.098% | 20,455 | +0.494% |
| 2026-08-26 | 22.25 | 22.27 | 22.23 | 22.25 | -0.031% | 39,080 | +0.593% |
| 2026-08-25 | 22.25 | 22.29 | 22.22 | 22.25 | -0.067% | 28,034 | +0.562% |
| 2026-08-24 | 22.25 | 22.28 | 22.22 | 22.27 | +0.000% | 8,744 | +0.494% |
| 2026-08-21 | 22.26 | 22.27 | 22.25 | 22.27 | +0.135% | 15,875 | +0.494% |
| 2026-08-20 | 22.23 | 22.26 | 22.21 | 22.24 | -0.014% | 33,146 | +0.630% |
| 2026-08-19 | 22.23 | 22.26 | 22.21 | 22.24 | +0.238% | 9,719 | +0.616% |
| 2026-08-18 | 22.26 | 22.26 | 22.19 | 22.19 | -0.135% | 12,249 | +0.856% |
| 2026-08-17 | 22.20 | 22.22 | 22.19 | 22.22 | 0.000% | 15,413 | +0.720% |
| 2026-08-14 | 22.23 | 22.25 | 22.22 | 22.22 | +0.023% | 3,786 | +0.720% |
| 2026-08-13 | 22.24 | 22.25 | 22.20 | 22.21 | 0.000% | 9,445 | +0.743% |
| 2026-08-12 | 22.25 | 22.25 | 22.18 | 22.21 | +0.001% | 5,282 | +0.743% |
| 2026-08-11 | 22.19 | 22.22 | 22.19 | 22.21 | +0.045% | 4,021 | +0.744% |
| 2026-08-10 | 22.18 | 22.20 | 22.18 | 22.20 | +0.134% | 2,002 | +0.789% |
| 2026-08-07 | 22.17 | 22.18 | 22.17 | 22.18 | +0.045% | 5,555 | +0.924% |
| 2026-08-06 | 22.17 | 22.17 | 22.16 | 22.16 | -0.044% | 8,045 | +0.970% |
| 2026-08-05 | 22.17 | 22.18 | 22.15 | 22.17 | +0.021% | 3,932 | +0.926% |
| 2026-08-04 | 22.15 | 22.17 | 22.15 | 22.17 | +0.003% | 4,697 | +0.947% |
| 2026-08-03 | 22.15 | 22.17 | 22.15 | 22.17 | +0.135% | 4,138 | +0.950% |
| 2026-07-31 | 22.08 | 22.14 | 22.08 | 22.14 | +0.270% | 2,829 | +1.086% |
| 2026-07-30 | 22.07 | 22.11 | 22.05 | 22.08 | +0.235% | 42,771 | +1.359% |
| 2026-07-29 | 22.04 | 22.06 | 22.03 | 22.03 | -0.235% | 1,666 | +1.597% |
| 2026-07-28 | 22.05 | 22.10 | 22.04 | 22.08 | +0.041% | 6,635 | +1.359% |
| 2026-07-27 | 22.09 | 22.10 | 22.05 | 22.07 | +0.013% | 49,040 | +1.400% |
| 2026-07-24 | 22.05 | 22.09 | 22.05 | 22.07 | +0.041% | 19,054 | +1.414% |
| 2026-07-23 | 22.02 | 22.06 | 22.02 | 22.06 | -0.050% | 17,561 | +1.455% |
| 2026-07-22 | 22.08 | 22.08 | 22.07 | 22.07 | -0.070% | 2,159 | +1.405% |
| 2026-07-21 | 22.08 | 22.09 | 22.08 | 22.09 | +0.092% | 1,682 | +1.333% |
| 2026-07-20 | 22.05 | 22.10 | 22.05 | 22.07 | +0.069% | 7,441 | +1.427% |
| 2026-07-17 | 22.05 | 22.05 | 22.05 | 22.05 | -0.158% | 60 | +1.497% |
| 2026-07-16 | 22.08 | 22.09 | 22.07 | 22.09 | +0.045% | 4,646 | +1.336% |
| 2026-07-15 | 22.10 | 22.10 | 22.06 | 22.07 | +0.023% | 4,127 | +1.382% |
| 2026-07-14 | 22.10 | 22.10 | 22.04 | 22.07 | +0.018% | 113,536 | +1.405% |
| 2026-07-13 | 22.06 | 22.09 | 22.04 | 22.07 | -0.040% | 68,212 | +1.423% |
| 2026-07-10 | 22.06 | 22.09 | 22.06 | 22.07 | +0.113% | 6,365 | +1.382% |
| 2026-07-09 | 22.03 | 22.06 | 22.03 | 22.05 | +0.045% | 4,537 | +1.497% |
| 2026-07-08 | 22.01 | 22.04 | 22.01 | 22.04 | -0.023% | 4,801 | +1.543% |
| 2026-07-07 | 22.03 | 22.07 | 22.02 | 22.05 | +0.068% | 4,401 | +1.520% |
| 2026-07-06 | 22.05 | 22.06 | 22.01 | 22.03 | +0.044% | 15,143 | +1.589% |
| 2026-07-02 | 22.01 | 22.02 | 21.98 | 22.02 | -0.064% | 14,755 | +1.633% |
| 2026-07-01 | 21.97 | 22.06 | 21.97 | 22.03 | +0.293% | 14,289 | +1.569% |
| 2026-06-30 | 21.98 | 22.03 | 21.97 | 21.97 | -0.045% | 9,238 | +1.866% |
| 2026-06-29 | 21.95 | 21.98 | 21.95 | 21.98 | +0.319% | 521 | +1.820% |
| 2026-06-26 | 21.92 | 21.96 | 21.91 | 21.91 | +0.046% | 11,048 | +2.145% |
| 2026-06-25 | 21.92 | 21.98 | 21.90 | 21.90 | -0.091% | 14,715 | +2.192% |
| 2026-06-24 | 21.92 | 21.95 | 21.92 | 21.92 | -0.046% | 4,912 | +2.099% |
| 2026-06-23 | 21.90 | 21.95 | 21.90 | 21.93 | -0.182% | 3,539 | +2.052% |
| 2026-06-22 | 21.97 | 21.98 | 21.97 | 21.97 | +0.023% | 1,191 | +1.866% |
| 2026-06-18 | 21.94 | 21.96 | 21.92 | 21.96 | +0.121% | 18,554 | +1.889% |
| 2026-06-17 | 22.00 | 22.00 | 21.91 | 21.94 | -0.235% | 16,263 | +2.013% |
| 2026-06-16 | 21.98 | 22.01 | 21.96 | 21.99 | +0.068% | 6,327 | +1.774% |
| 2026-06-15 | 21.95 | 22.00 | 21.93 | 21.98 | +0.187% | 7,705 | +1.843% |
| 2026-06-12 | 21.91 | 21.95 | 21.88 | 21.93 | +0.110% | 6,543 | +2.033% |
| 2026-06-11 | 21.83 | 21.91 | 21.83 | 21.91 | +0.275% | 190 | +2.145% |
| 2026-06-10 | 21.92 | 21.92 | 21.85 | 21.85 | -0.160% | 2,975 | +2.426% |
| 2026-06-09 | 21.90 | 21.96 | 21.84 | 21.89 | -0.091% | 11,894 | +2.262% |
| 2026-06-08 | 21.88 | 21.92 | 21.88 | 21.91 | +0.070% | 7,952 | +2.168% |
| 2026-06-05 | 21.90 | 21.91 | 21.85 | 21.89 | -0.252% | 13,656 | +2.240% |
| 2026-06-04 | 21.91 | 21.95 | 21.91 | 21.95 | +0.160% | 1,332 | +1.982% |
| 2026-06-03 | 21.95 | 21.97 | 21.90 | 21.91 | -0.159% | 8,419 | +2.145% |
| 2026-06-02 | 21.97 | 21.97 | 21.92 | 21.95 | -0.023% | 2,265 | +1.982% |
| 2026-06-01 | 21.92 | 21.99 | 21.89 | 21.95 | +0.023% | 61,780 | +1.959% |
| 2026-05-29 | 21.98 | 21.98 | 21.95 | 21.95 | +0.068% | 1,674 | +1.982% |
| 2026-05-28 | 21.93 | 21.93 | 21.93 | 21.93 | +0.137% | 219 | +2.052% |
| 2026-05-27 | 21.91 | 21.93 | 21.88 | 21.90 | -0.046% | 5,500 | +2.192% |
| 2026-05-26 | 21.95 | 21.95 | 21.91 | 21.91 | +0.137% | 1,908 | +2.145% |
| 2026-05-22 | 21.89 | 21.93 | 21.88 | 21.88 | +0.069% | 1,390 | +2.285% |
| 2026-05-21 | 21.89 | 21.89 | 21.86 | 21.86 | +0.069% | 1,118 | +2.355% |
| 2026-05-20 | 21.88 | 21.88 | 21.80 | 21.85 | +0.115% | 190,535 | +2.426% |
| 2026-05-19 | 21.85 | 21.85 | 21.79 | 21.82 | -0.024% | 1,026 | +2.543% |
| 2026-05-18 | 21.86 | 21.87 | 21.81 | 21.83 | +0.025% | 8,957 | +2.518% |
| 2026-05-15 | 21.79 | 21.85 | 21.77 | 21.82 | -0.115% | 191,454 | +2.543% |
| 2026-05-14 | 21.81 | 21.87 | 21.81 | 21.85 | +0.115% | 1,890 | +2.426% |
| 2026-05-13 | 21.83 | 21.83 | 21.79 | 21.82 | +0.092% | 4,769 | +2.543% |
| 2026-05-12 | 21.80 | 21.82 | 21.80 | 21.80 | -0.069% | 1,052 | +2.637% |
| 2026-05-11 | 21.84 | 21.84 | 21.82 | 21.82 | 0.000% | 199 | +2.566% |
| 2026-05-08 | 21.82 | 21.86 | 21.78 | 21.82 | +0.133% | 6,365 | +2.566% |
| 2026-05-07 | 21.82 | 21.83 | 21.79 | 21.79 | +0.005% | 19,491 | +2.703% |
| 2026-05-06 | 21.75 | 21.82 | 21.75 | 21.79 | +0.207% | 12,617 | +2.708% |
| 2026-05-05 | 21.77 | 21.77 | 21.72 | 21.75 | +0.069% | 866 | +2.920% |
| 2026-05-04 | 21.78 | 21.78 | 21.69 | 21.73 | 0.000% | 18,892 | +2.991% |
| 2026-05-01 | 21.74 | 21.76 | 21.73 | 21.73 | +0.046% | 22,895 | +2.991% |
| 2026-04-30 | 21.68 | 21.75 | 21.68 | 21.72 | +0.208% | 1,422 | +3.039% |
| 2026-04-29 | 21.64 | 21.68 | 21.64 | 21.68 | +0.041% | 584 | +3.253% |
| 2026-04-28 | 21.68 | 21.68 | 21.66 | 21.67 | -0.107% | 1,475 | +3.295% |
| 2026-04-27 | 21.65 | 21.72 | 21.65 | 21.69 | +0.112% | 6,135 | +3.185% |
| 2026-04-24 | 21.62 | 21.69 | 21.61 | 21.66 | +0.104% | 4,413 | +3.300% |
| 2026-04-23 | 21.62 | 21.66 | 21.61 | 21.64 | -0.012% | 9,064 | +3.408% |
| 2026-04-22 | 21.64 | 21.64 | 21.64 | 21.64 | +0.187% | 556 | +3.396% |
| 2026-04-21 | 21.64 | 21.64 | 21.57 | 21.60 | -0.117% | 76,484 | +3.589% |
| 2026-04-20 | 21.60 | 21.65 | 21.60 | 21.63 | -0.069% | 3,985 | +3.467% |
| 2026-04-17 | 21.64 | 21.69 | 21.60 | 21.64 | +0.255% | 76,934 | +3.396% |
| 2026-04-16 | 21.60 | 21.62 | 21.59 | 21.59 | +0.070% | 309 | +3.659% |
| 2026-04-15 | 21.59 | 21.59 | 21.54 | 21.57 | +0.256% | 2,629 | +3.731% |
| 2026-04-14 | 21.56 | 21.57 | 21.52 | 21.52 | +0.116% | 1,342 | +3.996% |
| 2026-04-13 | 21.46 | 21.50 | 21.46 | 21.50 | +0.296% | 137 | +4.117% |
| 2026-04-10 | 21.47 | 21.47 | 21.43 | 21.43 | -0.016% | 514 | +4.425% |
| 2026-04-09 | 21.39 | 21.43 | 21.37 | 21.43 | +0.231% | 4,639 | +4.409% |
| 2026-04-08 | 21.39 | 21.43 | 21.34 | 21.39 | +0.756% | 69,972 | +4.649% |
| 2026-04-07 | 21.12 | 21.23 | 21.12 | 21.23 | -0.022% | 3,431 | +5.440% |
| 2026-04-06 | 21.21 | 21.26 | 21.17 | 21.23 | +0.134% | 1,432 | +5.417% |
| 2026-04-02 | 21.20 | 21.20 | 21.17 | 21.20 | +0.079% | 20,255 | +5.558% |
| 2026-04-01 | 21.13 | 21.25 | 21.13 | 21.18 | +0.325% | 10,682 | +5.642% |
| 2026-03-31 | 21.02 | 21.12 | 21.02 | 21.12 | +1.129% | 3,843 | +5.985% |
| 2026-03-30 | 20.87 | 20.93 | 20.85 | 20.88 | -0.045% | 11,673 | +7.182% |
| 2026-03-27 | 20.97 | 20.98 | 20.86 | 20.89 | -0.619% | 116,497 | +7.134% |
| 2026-03-26 | 21.05 | 21.06 | 21.01 | 21.02 | -0.598% | 3,378 | +6.471% |
| 2026-03-25 | 21.17 | 21.19 | 21.11 | 21.15 | +0.219% | 94,683 | +5.834% |
| 2026-03-24 | 21.05 | 21.15 | 21.00 | 21.10 | -0.167% | 9,763 | +6.066% |
| 2026-03-23 | 21.20 | 21.20 | 21.10 | 21.14 | +0.553% | 2,299 | +5.888% |
| 2026-03-20 | 21.10 | 21.10 | 21.02 | 21.02 | -0.577% | 1,854 | +6.474% |
| 2026-03-19 | 21.06 | 21.14 | 21.06 | 21.14 | -0.055% | 2,947 | +5.859% |
| 2026-03-18 | 21.18 | 21.21 | 21.13 | 21.15 | -0.433% | 3,776 | +5.801% |
| 2026-03-17 | 21.23 | 21.26 | 21.21 | 21.25 | +0.141% | 7,033 | +5.342% |
| 2026-03-16 | 21.20 | 21.21 | 21.20 | 21.21 | +0.450% | 564 | +5.491% |
| 2026-03-13 | 21.15 | 21.15 | 21.12 | 21.12 | -0.186% | 592 | +5.966% |
| 2026-03-12 | 21.14 | 21.18 | 21.13 | 21.16 | -0.442% | 7,423 | +5.769% |
| 2026-03-11 | 21.22 | 21.25 | 21.18 | 21.25 | +0.060% | 500 | +5.302% |
| 2026-03-10 | 21.21 | 21.24 | 21.21 | 21.24 | -0.103% | 321 | +5.365% |
| 2026-03-09 | 21.06 | 21.26 | 21.06 | 21.26 | +0.369% | 10,814 | +5.256% |
| 2026-03-06 | 21.17 | 21.24 | 21.16 | 21.18 | -0.504% | 32,021 | +5.645% |
| 2026-03-05 | 21.32 | 21.32 | 21.20 | 21.29 | -0.157% | 913 | +5.112% |
| 2026-03-04 | 21.29 | 21.35 | 21.29 | 21.32 | +0.306% | 2,954 | +4.947% |
| 2026-03-03 | 21.17 | 21.28 | 21.13 | 21.26 | -0.303% | 11,600 | +5.268% |
| 2026-03-02 | 21.27 | 21.32 | 21.27 | 21.32 | +0.045% | 2,535 | +4.949% |
| 2026-02-27 | 21.29 | 21.32 | 21.27 | 21.32 | +0.048% | 5,355 | +4.995% |
| 2026-02-26 | 21.34 | 21.34 | 21.30 | 21.30 | -0.304% | 4,063 | +5.046% |
| 2026-02-25 | 21.36 | 21.37 | 21.36 | 21.37 | +0.187% | 597 | +4.726% |
| 2026-02-24 | 21.31 | 21.33 | 21.31 | 21.33 | +0.322% | 901 | +4.922% |
| 2026-02-23 | 21.24 | 21.27 | 21.23 | 21.26 | -0.273% | 762 | +5.259% |
| 2026-02-20 | 21.27 | 21.34 | 21.27 | 21.32 | +0.186% | 1,858 | +4.972% |
| 2026-02-19 | 21.22 | 21.32 | 21.22 | 21.28 | +0.049% | 5,106 | +5.167% |
| 2026-02-18 | 21.24 | 21.33 | 21.24 | 21.27 | +0.188% | 3,388 | +5.219% |
| 2026-02-17 | 21.21 | 21.25 | 21.21 | 21.23 | -0.051% | 6,617 | +5.417% |
| 2026-02-13 | 21.24 | 21.24 | 21.24 | 21.24 | +0.002% | 11 | +5.363% |
| 2026-02-12 | 21.25 | 21.25 | 21.24 | 21.24 | -0.443% | 301 | +5.365% |
| 2026-02-11 | 21.31 | 21.34 | 21.31 | 21.34 | -0.007% | 1,651 | +4.898% |
| 2026-02-10 | 21.32 | 21.37 | 21.30 | 21.34 | -0.064% | 3,285 | +4.891% |
| 2026-02-09 | 21.31 | 21.35 | 21.31 | 21.35 | +0.122% | 3,298 | +4.824% |
| 2026-02-06 | 21.23 | 21.32 | 21.23 | 21.32 | +0.590% | 8,158 | +4.952% |
| 2026-02-05 | 21.16 | 21.20 | 21.16 | 21.20 | -0.381% | 4,539 | +5.572% |
| 2026-02-04 | 21.25 | 21.28 | 21.24 | 21.28 | -0.070% | 2,347 | +5.169% |
| 2026-02-03 | 21.27 | 21.30 | 21.24 | 21.30 | -0.211% | 2,914 | +5.095% |
| 2026-02-02 | 21.30 | 21.34 | 21.30 | 21.34 | +0.211% | 9,708 | +4.873% |
| 2026-01-30 | 21.27 | 21.30 | 21.25 | 21.30 | +0.070% | 2,001 | +5.095% |
| 2026-01-29 | 21.25 | 21.29 | 21.25 | 21.28 | -0.094% | 3,122 | +5.169% |
| 2026-01-28 | 21.30 | 21.31 | 21.28 | 21.30 | -0.141% | 70,726 | +5.070% |
| 2026-01-27 | 21.30 | 21.33 | 21.30 | 21.33 | +0.235% | 6,907 | +4.923% |
| 2026-01-26 | 21.28 | 21.29 | 21.28 | 21.28 | -0.048% | 8,042 | +5.169% |
| 2026-01-23 | 21.26 | 21.29 | 21.26 | 21.29 | +0.047% | 264 | +5.119% |
| 2026-01-22 | 21.24 | 21.28 | 21.24 | 21.28 | +0.118% | 8,295 | +5.168% |
| 2026-01-21 | 21.19 | 21.26 | 21.19 | 21.26 | +0.391% | 3,028 | +5.292% |
| 2026-01-20 | 21.17 | 21.23 | 21.13 | 21.17 | -0.576% | 12,233 | +5.703% |
| 2026-01-16 | 21.30 | 21.30 | 21.30 | 21.30 | +0.047% | 61 | +5.094% |
| 2026-01-15 | 21.26 | 21.35 | 21.25 | 21.29 | +0.105% | 75,562 | +5.143% |
| 2026-01-14 | 21.22 | 21.26 | 21.22 | 21.26 | -0.104% | 1,544 | +5.254% |
| 2026-01-13 | 21.26 | 21.29 | 21.26 | 21.29 | -0.048% | 110 | +5.144% |
| 2026-01-12 | 21.26 | 21.30 | 21.26 | 21.30 | +0.070% | 6,464 | +5.094% |
| 2026-01-09 | 21.25 | 21.28 | 21.25 | 21.28 | +0.141% | 978 | +5.168% |
| 2026-01-08 | 21.22 | 21.25 | 21.21 | 21.25 | +0.000% | 1,703 | +5.317% |
| 2026-01-07 | 21.23 | 21.31 | 21.23 | 21.25 | -0.002% | 2,068 | +5.317% |
| 2026-01-06 | 21.22 | 21.25 | 21.22 | 21.25 | +0.191% | 2,075 | +5.315% |
| 2026-01-05 | 21.17 | 21.22 | 21.17 | 21.21 | +0.189% | 13,112 | +5.516% |
| 2026-01-02 | 21.20 | 21.23 | 21.14 | 21.17 | -0.094% | 16,199 | +5.716% |
| 2025-12-31 | 21.18 | 21.20 | 21.18 | 21.19 | -0.141% | 947 | +5.616% |
| 2025-12-30 | 21.20 | 21.22 | 21.18 | 21.22 | +0.023% | 27,834 | +5.467% |
| 2025-12-29 | 21.18 | 21.22 | 21.17 | 21.22 | -0.047% | 6,712 | +5.491% |
| 2025-12-26 | 21.26 | 21.26 | 21.19 | 21.23 | +0.165% | 7,458 | +5.442% |
| 2025-12-24 | 21.20 | 21.20 | 21.18 | 21.19 | -0.024% | 1,256 | +5.616% |
| 2025-12-23 | 21.15 | 21.21 | 21.15 | 21.20 | +0.260% | 2,823 | +5.591% |
| 2025-12-22 | 21.19 | 21.19 | 21.14 | 21.14 | +0.117% | 765 | +5.866% |
| 2025-12-19 | 21.09 | 21.13 | 21.09 | 21.12 | +0.406% | 835 | +5.989% |
| 2025-12-18 | 21.05 | 21.07 | 21.03 | 21.03 | +0.119% | 5,061 | +6.419% |
| 2025-12-17 | 21.00 | 21.00 | 21.00 | 21.00 | -0.119% | 68 | +6.547% |
| 2025-12-16 | 21.05 | 21.05 | 21.03 | 21.03 | -0.048% | 14,279 | +6.419% |
| 2025-12-15 | 21.09 | 21.11 | 21.04 | 21.04 | +0.048% | 18,586 | +6.369% |
| 2025-12-12 | 21.13 | 21.13 | 21.03 | 21.03 | -0.310% | 1,117 | +6.419% |
| 2025-12-11 | 21.08 | 21.10 | 21.08 | 21.10 | +0.121% | 9,335 | +6.089% |
| 2025-12-10 | 21.04 | 21.07 | 21.04 | 21.07 | +0.079% | 820 | +6.217% |
| 2025-12-09 | 21.05 | 21.10 | 21.03 | 21.05 | +0.082% | 2,640 | +6.301% |
| 2025-12-08 | 21.10 | 21.10 | 21.02 | 21.04 | -0.019% | 6,962 | +6.389% |
| 2025-12-05 | 21.06 | 21.09 | 21.04 | 21.04 | +0.143% | 7,140 | +6.369% |
| 2025-12-04 | 21.04 | 21.04 | 21.01 | 21.01 | 0.000% | 11,443 | +6.521% |
| 2025-12-03 | 21.00 | 21.01 | 21.00 | 21.01 | -0.093% | 2,964 | +6.521% |
| 2025-12-02 | 21.03 | 21.03 | 21.03 | 21.03 | +0.116% | 127 | +6.421% |
| 2025-12-01 | 20.99 | 21.01 | 20.98 | 21.01 | -0.093% | 1,480 | +6.545% |
| 2025-11-28 | 20.97 | 21.02 | 20.97 | 21.02 | +0.357% | 1,280 | +6.446% |
| 2025-11-26 | 21.00 | 21.00 | 20.95 | 20.95 | +0.014% | 7,939 | +6.826% |
| 2025-11-25 | 20.93 | 20.97 | 20.90 | 20.95 | +0.331% | 5,008 | +6.841% |
| 2025-11-24 | 20.83 | 20.89 | 20.83 | 20.88 | +0.614% | 2,585 | +7.195% |
| 2025-11-21 | 20.71 | 20.75 | 20.70 | 20.75 | +0.243% | 1,288 | +7.853% |
| 2025-11-20 | 20.78 | 20.78 | 20.70 | 20.70 | -0.392% | 2,244 | +8.116% |
| 2025-11-19 | 20.78 | 20.79 | 20.75 | 20.78 | +0.135% | 12,939 | +7.692% |
| 2025-11-18 | 20.74 | 20.76 | 20.70 | 20.75 | -0.080% | 4,268 | +7.838% |
| 2025-11-17 | 20.88 | 20.88 | 20.76 | 20.77 | -0.240% | 5,299 | +7.752% |
| 2025-11-14 | 20.85 | 20.87 | 20.82 | 20.82 | -0.287% | 1,910 | +7.493% |
| 2025-11-13 | 20.87 | 20.89 | 20.83 | 20.88 | -0.376% | 4,077 | +7.184% |
| 2025-11-12 | 20.97 | 20.97 | 20.94 | 20.96 | +0.138% | 3,641 | +6.780% |
| 2025-11-11 | 20.90 | 20.94 | 20.90 | 20.93 | -0.095% | 25,613 | +6.928% |
| 2025-11-10 | 20.96 | 20.96 | 20.95 | 20.95 | +0.287% | 1,994 | +6.826% |
| 2025-11-07 | 20.80 | 20.89 | 20.78 | 20.89 | +0.216% | 5,073 | +7.133% |
| 2025-11-06 | 20.89 | 20.89 | 20.80 | 20.84 | -0.329% | 1,314 | +7.364% |
| 2025-11-05 | 20.90 | 20.96 | 20.90 | 20.91 | +0.237% | 1,714 | +7.010% |
| 2025-11-04 | 20.91 | 20.91 | 20.86 | 20.86 | -0.456% | 7,233 | +7.264% |
| 2025-11-03 | 20.92 | 20.96 | 20.92 | 20.96 | -0.048% | 5,261 | +6.775% |
| 2025-10-31 | 20.99 | 21.00 | 20.91 | 20.97 | +0.383% | 42,051 | +6.724% |
| 2025-10-30 | 21.00 | 21.00 | 20.89 | 20.89 | -0.381% | 1,915 | +7.133% |
| 2025-10-29 | 21.02 | 21.05 | 20.93 | 20.97 | -0.048% | 9,186 | +6.724% |
| 2025-10-28 | 21.03 | 21.03 | 20.98 | 20.98 | -0.285% | 4,602 | +6.673% |
| 2025-10-27 | 20.99 | 21.04 | 20.94 | 21.04 | +0.622% | 38,529 | +6.369% |
| 2025-10-24 | 20.93 | 20.99 | 20.91 | 20.91 | -0.096% | 18,367 | +7.030% |
| 2025-10-23 | 20.88 | 20.93 | 20.83 | 20.93 | +0.528% | 15,310 | +6.928% |
| 2025-10-22 | 20.85 | 20.86 | 20.80 | 20.82 | -0.263% | 9,742 | +7.493% |
| 2025-10-21 | 20.89 | 20.90 | 20.84 | 20.88 | +0.000% | 4,988 | +7.210% |
| 2025-10-20 | 20.86 | 20.90 | 20.85 | 20.87 | +0.360% | 24,795 | +7.210% |
| 2025-10-17 | 20.73 | 20.80 | 20.71 | 20.80 | +0.307% | 20,219 | +7.596% |
| 2025-10-16 | 20.84 | 20.84 | 20.70 | 20.74 | -0.146% | 8,230 | +7.926% |
| 2025-10-15 | 20.84 | 20.84 | 20.77 | 20.77 | +0.225% | 25,531 | +7.769% |
| 2025-10-14 | 20.77 | 20.80 | 20.72 | 20.72 | -0.286% | 1,277 | +8.012% |
| 2025-10-13 | 20.81 | 20.81 | 20.75 | 20.78 | +0.432% | 53,844 | +7.703% |
| 2025-10-10 | 20.86 | 20.86 | 20.69 | 20.69 | -0.745% | 31,132 | +8.168% |
| 2025-10-09 | 20.83 | 20.87 | 20.83 | 20.85 | -0.001% | 3,537 | +7.362% |
| 2025-10-08 | 20.82 | 20.86 | 20.82 | 20.85 | +0.003% | 1,333 | +7.361% |
| 2025-10-07 | 20.81 | 20.86 | 20.81 | 20.84 | -0.215% | 5,393 | +7.364% |
| 2025-10-06 | 20.82 | 20.89 | 20.82 | 20.89 | +0.096% | 8,329 | +7.133% |
| 2025-10-03 | 20.88 | 20.90 | 20.86 | 20.87 | -0.072% | 49,400 | +7.235% |
| 2025-10-02 | 20.96 | 20.96 | 20.83 | 20.89 | +0.141% | 31,285 | +7.158% |
| 2025-10-01 | 20.84 | 20.88 | 20.77 | 20.86 | -0.165% | 46,481 | +7.309% |
| 2025-09-30 | 20.80 | 20.90 | 20.79 | 20.89 | +0.336% | 70,683 | +7.133% |
| 2025-09-29 | 20.84 | 20.84 | 20.77 | 20.82 | +0.128% | 269,739 | +7.492% |
| 2025-09-26 | 20.72 | 20.81 | 20.70 | 20.79 | +0.306% | 53,194 | +7.630% |
| 2025-09-25 | 20.71 | 20.75 | 20.71 | 20.73 | -0.193% | 19,888 | +7.959% |
| 2025-09-24 | 20.78 | 20.78 | 20.72 | 20.77 | -0.048% | 52,410 | +7.752% |
| 2025-09-23 | 20.84 | 20.85 | 20.78 | 20.78 | -0.193% | 50,341 | +7.700% |
| 2025-09-22 | 20.82 | 20.85 | 20.74 | 20.82 | +0.097% | 56,198 | +7.492% |
| 2025-09-19 | 20.84 | 20.84 | 20.75 | 20.80 | -0.021% | 13,481 | +7.596% |
| 2025-09-18 | 20.78 | 20.82 | 20.78 | 20.80 | +0.214% | 50,157 | +7.573% |
| 2025-09-17 | 20.77 | 20.78 | 20.70 | 20.76 | +0.096% | 85,653 | +7.803% |
| 2025-09-16 | 20.78 | 20.78 | 20.70 | 20.74 | -0.312% | 53,653 | +7.907% |
| 2025-09-15 | 20.77 | 20.86 | 20.75 | 20.80 | +0.261% | 224,358 | +7.570% |
| 2025-09-12 | 20.75 | 20.77 | 20.74 | 20.75 | -0.044% | 45,814 | +7.851% |
| 2025-09-11 | 20.84 | 20.84 | 20.70 | 20.76 | +0.290% | 249,829 | +7.803% |
| 2025-09-10 | 20.73 | 20.73 | 20.66 | 20.70 | +0.048% | 203,707 | +8.116% |
| 2025-09-09 | 20.67 | 20.69 | 20.64 | 20.69 | +0.048% | 82,670 | +8.168% |
| 2025-09-08 | 20.71 | 20.71 | 20.62 | 20.68 | +0.194% | 122,419 | +8.221% |
| 2025-09-05 | 20.67 | 20.68 | 20.60 | 20.64 | 0.000% | 235,593 | +8.430% |
| 2025-09-04 | 20.58 | 20.64 | 20.57 | 20.64 | +0.389% | 133,866 | +8.430% |
| 2025-09-03 | 20.53 | 20.58 | 20.52 | 20.56 | +0.219% | 261,667 | +8.852% |
| 2025-09-02 | 20.49 | 20.54 | 20.39 | 20.52 | 0.000% | 1,150,918 | +9.091% |