EUAD
Select STOXX Europe Aerospace & Defense ETF
stockBATSETF
Market OpenOct 5, 2026 2:26:03 PM EDT
41.67USD+0.108%(+0.04)112,136
41.62Bid41.67Ask0.05SpreadEUAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.35 | 41.71 | 41.35 | 41.67 | +0.048% | 112,136 | 0.000% |
| 2026-10-02 | 41.95 | 41.98 | 41.47 | 41.65 | +0.799% | 140,948 | +0.048% |
| 2026-10-01 | 41.56 | 41.83 | 41.17 | 41.32 | -1.361% | 206,624 | +0.847% |
| 2026-09-30 | 42.35 | 42.35 | 41.81 | 41.89 | -0.735% | 191,396 | -0.525% |
| 2026-09-29 | 42.11 | 42.53 | 41.95 | 42.20 | -0.401% | 85,383 | -1.256% |
| 2026-09-28 | 42.52 | 42.86 | 42.25 | 42.37 | -0.982% | 106,241 | -1.652% |
| 2026-09-25 | 42.62 | 42.84 | 42.43 | 42.79 | +0.047% | 69,069 | -2.617% |
| 2026-09-24 | 42.90 | 43.15 | 42.42 | 42.77 | -0.419% | 455,960 | -2.572% |
| 2026-09-23 | 42.66 | 43.41 | 42.66 | 42.95 | -0.116% | 81,522 | -2.980% |
| 2026-09-22 | 43.31 | 43.31 | 42.68 | 43.00 | -0.716% | 135,441 | -3.093% |
| 2026-09-21 | 43.01 | 43.47 | 42.70 | 43.31 | +1.476% | 141,070 | -3.787% |
| 2026-09-18 | 42.94 | 42.94 | 42.43 | 42.68 | -0.859% | 102,236 | -2.366% |
| 2026-09-17 | 43.15 | 43.48 | 43.00 | 43.05 | +0.631% | 123,931 | -3.206% |
| 2026-09-16 | 42.61 | 43.19 | 42.44 | 42.78 | +0.223% | 131,114 | -2.595% |
| 2026-09-15 | 42.41 | 42.80 | 42.40 | 42.69 | +1.173% | 139,994 | -2.378% |
| 2026-09-14 | 42.00 | 42.50 | 41.93 | 42.19 | -1.609% | 205,127 | -1.233% |
| 2026-09-11 | 42.71 | 42.96 | 42.59 | 42.88 | +1.013% | 66,631 | -2.822% |
| 2026-09-10 | 42.20 | 42.73 | 42.19 | 42.45 | -0.399% | 92,189 | -1.837% |
| 2026-09-09 | 42.77 | 42.93 | 42.52 | 42.62 | -2.068% | 84,342 | -2.229% |
| 2026-09-08 | 43.32 | 43.98 | 43.32 | 43.52 | -0.480% | 87,606 | -4.251% |
| 2026-09-04 | 43.59 | 44.11 | 43.59 | 43.73 | -0.091% | 88,096 | -4.711% |
| 2026-09-03 | 43.62 | 43.93 | 43.50 | 43.77 | +0.459% | 68,674 | -4.798% |
| 2026-09-02 | 43.72 | 44.18 | 43.52 | 43.57 | +0.184% | 80,287 | -4.361% |
| 2026-09-01 | 43.79 | 44.15 | 43.43 | 43.49 | -1.983% | 121,227 | -4.185% |
| 2026-08-31 | 45.15 | 45.15 | 44.30 | 44.37 | -2.031% | 141,169 | -6.085% |
| 2026-08-28 | 45.65 | 45.98 | 45.25 | 45.29 | -1.393% | 66,572 | -7.993% |
| 2026-08-27 | 46.37 | 46.38 | 45.84 | 45.93 | -0.520% | 40,676 | -9.275% |
| 2026-08-26 | 46.27 | 46.85 | 46.16 | 46.17 | +0.457% | 106,612 | -9.747% |
| 2026-08-25 | 46.10 | 46.40 | 45.75 | 45.96 | +1.011% | 74,098 | -9.334% |
| 2026-08-24 | 45.74 | 46.06 | 45.50 | 45.50 | -1.344% | 143,628 | -8.418% |
| 2026-08-21 | 46.00 | 46.27 | 45.95 | 46.12 | -0.022% | 219,861 | -9.649% |
| 2026-08-20 | 46.45 | 46.74 | 46.03 | 46.13 | -1.411% | 112,139 | -9.668% |
| 2026-08-19 | 47.16 | 47.29 | 46.70 | 46.79 | -0.994% | 107,928 | -10.943% |
| 2026-08-18 | 47.20 | 47.56 | 47.16 | 47.26 | -1.212% | 113,465 | -11.828% |
| 2026-08-17 | 47.85 | 48.44 | 47.81 | 47.84 | -0.104% | 96,586 | -12.897% |
| 2026-08-14 | 47.86 | 48.15 | 47.61 | 47.89 | +1.397% | 116,723 | -12.988% |
| 2026-08-13 | 47.59 | 47.91 | 47.19 | 47.23 | -1.089% | 242,902 | -11.772% |
| 2026-08-12 | 47.55 | 47.98 | 47.52 | 47.75 | +1.316% | 111,609 | -12.733% |
| 2026-08-11 | 47.51 | 47.62 | 47.07 | 47.13 | -0.507% | 84,127 | -11.585% |
| 2026-08-10 | 46.92 | 47.59 | 46.92 | 47.37 | +0.852% | 152,626 | -12.033% |
| 2026-08-07 | 47.01 | 47.44 | 46.92 | 46.97 | +0.299% | 162,611 | -11.284% |
| 2026-08-06 | 46.86 | 47.36 | 46.68 | 46.83 | -0.489% | 180,814 | -11.019% |
| 2026-08-05 | 47.23 | 47.77 | 47.06 | 47.06 | +0.234% | 146,293 | -11.453% |
| 2026-08-04 | 46.45 | 47.00 | 46.45 | 46.95 | +1.910% | 274,695 | -11.246% |
| 2026-08-03 | 45.49 | 46.10 | 45.49 | 46.07 | +2.492% | 172,657 | -9.551% |
| 2026-07-31 | 44.78 | 44.97 | 44.39 | 44.95 | +0.134% | 97,539 | -7.297% |
| 2026-07-30 | 44.24 | 44.94 | 44.10 | 44.89 | +2.069% | 174,477 | -7.173% |
| 2026-07-29 | 44.11 | 44.44 | 43.70 | 43.98 | -0.678% | 224,772 | -5.252% |
| 2026-07-28 | 43.71 | 44.41 | 43.71 | 44.28 | +1.770% | 132,668 | -5.894% |
| 2026-07-27 | 43.59 | 44.10 | 43.30 | 43.51 | +1.257% | 182,917 | -4.229% |
| 2026-07-24 | 42.52 | 43.16 | 42.52 | 42.97 | +1.656% | 202,922 | -3.025% |
| 2026-07-23 | 42.06 | 42.80 | 42.06 | 42.27 | -1.146% | 195,014 | -1.419% |
| 2026-07-22 | 42.77 | 42.83 | 42.55 | 42.76 | +1.423% | 99,261 | -2.549% |
| 2026-07-21 | 41.20 | 42.19 | 41.07 | 42.16 | +2.479% | 95,780 | -1.162% |
| 2026-07-20 | 41.52 | 41.77 | 41.14 | 41.14 | -1.177% | 322,017 | +1.288% |
| 2026-07-17 | 41.18 | 41.91 | 41.18 | 41.63 | +0.872% | 79,289 | +0.096% |
| 2026-07-16 | 41.46 | 41.60 | 41.19 | 41.27 | -0.960% | 129,288 | +0.969% |
| 2026-07-15 | 41.29 | 41.93 | 41.29 | 41.67 | +0.579% | 218,185 | 0.000% |
| 2026-07-14 | 41.26 | 41.94 | 41.26 | 41.43 | -0.457% | 92,936 | +0.579% |
| 2026-07-13 | 42.06 | 42.15 | 41.62 | 41.62 | -2.001% | 124,479 | +0.120% |
| 2026-07-10 | 42.19 | 42.68 | 42.08 | 42.47 | -0.585% | 145,748 | -1.884% |
| 2026-07-09 | 42.36 | 42.85 | 42.36 | 42.72 | -0.559% | 105,270 | -2.458% |
| 2026-07-08 | 42.98 | 43.21 | 42.54 | 42.96 | -2.408% | 129,249 | -3.003% |
| 2026-07-07 | 45.02 | 45.02 | 43.99 | 44.02 | -2.826% | 240,640 | -5.338% |
| 2026-07-06 | 44.57 | 45.38 | 44.57 | 45.30 | +2.142% | 319,588 | -8.013% |
| 2026-07-02 | 44.00 | 44.86 | 43.99 | 44.35 | +3.525% | 282,562 | -6.043% |
| 2026-07-01 | 42.42 | 43.00 | 42.42 | 42.84 | +1.565% | 159,047 | -2.731% |
| 2026-06-30 | 41.62 | 42.19 | 41.62 | 42.18 | +1.516% | 127,295 | -1.209% |
| 2026-06-29 | 40.76 | 41.55 | 40.76 | 41.55 | +1.813% | 220,445 | +0.289% |
| 2026-06-26 | 40.67 | 41.11 | 40.61 | 40.81 | -1.282% | 127,746 | +2.107% |
| 2026-06-25 | 41.42 | 41.82 | 41.25 | 41.34 | +0.145% | 254,059 | +0.798% |
| 2026-06-24 | 41.20 | 41.37 | 40.98 | 41.28 | -1.197% | 607,524 | +0.945% |
| 2026-06-23 | 41.62 | 42.30 | 41.62 | 41.78 | -0.215% | 175,419 | -0.263% |
| 2026-06-22 | 42.00 | 42.19 | 41.50 | 41.87 | -0.923% | 260,156 | -0.478% |
| 2026-06-18 | 42.21 | 42.63 | 41.93 | 42.26 | +0.835% | 242,826 | -1.396% |
| 2026-06-17 | 42.24 | 42.48 | 41.64 | 41.91 | -0.309% | 890,783 | -0.573% |
| 2026-06-16 | 42.05 | 42.34 | 42.01 | 42.04 | +1.106% | 235,331 | -0.880% |
| 2026-06-15 | 41.91 | 42.23 | 41.51 | 41.58 | +1.094% | 268,815 | +0.216% |
| 2026-06-12 | 41.05 | 41.38 | 40.80 | 41.13 | -0.772% | 231,200 | +1.313% |
| 2026-06-11 | 39.91 | 41.45 | 39.91 | 41.45 | +3.859% | 226,737 | +0.531% |
| 2026-06-10 | 40.23 | 40.63 | 39.91 | 39.91 | -1.164% | 263,541 | +4.410% |
| 2026-06-09 | 40.86 | 41.09 | 39.87 | 40.38 | +0.348% | 518,943 | +3.195% |
| 2026-06-08 | 40.41 | 40.71 | 40.20 | 40.24 | 0.000% | 299,281 | +3.554% |
| 2026-06-05 | 40.72 | 40.79 | 40.08 | 40.24 | -1.106% | 620,559 | +3.554% |
| 2026-06-04 | 40.49 | 40.79 | 40.48 | 40.69 | +2.108% | 209,209 | +2.408% |
| 2026-06-03 | 40.00 | 40.33 | 39.83 | 39.85 | -1.532% | 438,976 | +4.567% |
| 2026-06-02 | 40.53 | 40.87 | 40.40 | 40.47 | -0.711% | 505,020 | +2.965% |
| 2026-06-01 | 41.24 | 41.34 | 40.47 | 40.76 | -4.342% | 470,917 | +2.233% |
| 2026-05-29 | 42.54 | 42.99 | 42.47 | 42.61 | +0.638% | 255,724 | -2.206% |
| 2026-05-28 | 41.47 | 42.49 | 41.47 | 42.34 | +2.767% | 409,322 | -1.582% |
| 2026-05-27 | 41.40 | 41.71 | 41.20 | 41.20 | +0.586% | 314,078 | +1.141% |
| 2026-05-26 | 40.84 | 41.38 | 40.82 | 40.96 | +2.221% | 286,832 | +1.733% |
| 2026-05-22 | 40.06 | 40.46 | 40.01 | 40.07 | +0.704% | 347,436 | +3.993% |
| 2026-05-21 | 39.54 | 40.05 | 39.48 | 39.79 | -0.500% | 355,905 | +4.725% |
| 2026-05-20 | 39.03 | 40.26 | 39.03 | 39.99 | +3.440% | 516,999 | +4.201% |
| 2026-05-19 | 38.99 | 39.19 | 38.60 | 38.66 | +0.416% | 437,851 | +7.786% |
| 2026-05-18 | 38.24 | 38.87 | 38.15 | 38.50 | +2.285% | 423,648 | +8.234% |
| 2026-05-15 | 38.34 | 38.34 | 37.62 | 37.64 | -3.660% | 840,402 | +10.707% |
| 2026-05-14 | 39.23 | 39.53 | 39.06 | 39.07 | -0.762% | 523,256 | +6.655% |
| 2026-05-13 | 39.00 | 39.49 | 38.89 | 39.37 | -0.581% | 527,578 | +5.842% |
| 2026-05-12 | 39.63 | 39.65 | 39.27 | 39.60 | -1.444% | 729,236 | +5.227% |
| 2026-05-11 | 40.27 | 40.40 | 39.95 | 40.18 | -2.024% | 538,829 | +3.708% |
| 2026-05-08 | 41.32 | 41.57 | 40.74 | 41.01 | -1.890% | 616,830 | +1.609% |
| 2026-05-07 | 42.89 | 42.94 | 41.80 | 41.80 | -3.531% | 711,188 | -0.311% |
| 2026-05-06 | 42.78 | 43.55 | 42.72 | 43.33 | +5.375% | 791,742 | -3.831% |
| 2026-05-05 | 41.16 | 41.30 | 40.75 | 41.12 | +2.009% | 762,708 | +1.338% |
| 2026-05-04 | 40.72 | 40.95 | 40.22 | 40.31 | -1.683% | 568,150 | +3.374% |
| 2026-05-01 | 40.89 | 41.19 | 40.63 | 41.00 | +0.589% | 225,343 | +1.634% |
| 2026-04-30 | 40.44 | 40.85 | 40.31 | 40.76 | +3.478% | 373,242 | +2.233% |
| 2026-04-29 | 39.68 | 40.03 | 39.28 | 39.39 | -0.631% | 604,105 | +5.788% |
| 2026-04-28 | 39.56 | 39.94 | 39.39 | 39.64 | -0.402% | 413,903 | +5.121% |
| 2026-04-27 | 39.98 | 40.18 | 39.71 | 39.80 | -0.351% | 427,650 | +4.698% |
| 2026-04-24 | 40.01 | 40.14 | 39.70 | 39.94 | -1.310% | 425,246 | +4.331% |
| 2026-04-23 | 40.43 | 41.15 | 40.16 | 40.47 | -0.809% | 602,071 | +2.965% |
| 2026-04-22 | 41.23 | 41.42 | 40.63 | 40.80 | -1.497% | 730,136 | +2.132% |
| 2026-04-21 | 42.68 | 42.70 | 41.42 | 41.42 | -5.906% | 779,117 | +0.604% |
| 2026-04-20 | 44.01 | 44.30 | 43.73 | 44.02 | -2.178% | 429,018 | -5.338% |
| 2026-04-17 | 45.13 | 45.76 | 44.83 | 45.00 | +3.425% | 842,817 | -7.400% |
| 2026-04-16 | 44.34 | 44.41 | 43.23 | 43.51 | -2.071% | 1,176,697 | -4.229% |
| 2026-04-15 | 44.47 | 44.47 | 44.14 | 44.43 | -0.493% | 257,276 | -6.212% |
| 2026-04-14 | 44.40 | 44.89 | 44.25 | 44.65 | +1.064% | 258,569 | -6.674% |
| 2026-04-13 | 43.21 | 44.21 | 43.02 | 44.18 | +1.891% | 457,143 | -5.681% |
| 2026-04-10 | 44.02 | 44.02 | 43.25 | 43.36 | -2.780% | 503,848 | -3.898% |
| 2026-04-09 | 43.94 | 44.64 | 43.77 | 44.60 | +0.270% | 670,699 | -6.570% |
| 2026-04-08 | 44.50 | 44.55 | 44.02 | 44.48 | +5.779% | 539,693 | -6.317% |
| 2026-04-07 | 41.62 | 42.05 | 41.04 | 42.05 | -1.637% | 381,550 | -0.904% |
| 2026-04-06 | 42.72 | 42.75 | 42.43 | 42.75 | +0.802% | 362,468 | -2.526% |
| 2026-04-02 | 41.88 | 42.73 | 41.62 | 42.41 | -1.349% | 598,902 | -1.745% |
| 2026-04-01 | 42.31 | 43.12 | 42.25 | 42.99 | +5.523% | 1,736,064 | -3.070% |
| 2026-03-31 | 39.91 | 40.96 | 39.91 | 40.74 | +4.973% | 353,395 | +2.283% |
| 2026-03-30 | 39.04 | 39.48 | 38.69 | 38.81 | -0.767% | 386,930 | +7.369% |
| 2026-03-27 | 39.98 | 39.98 | 38.94 | 39.11 | -2.225% | 474,558 | +6.546% |
| 2026-03-26 | 40.63 | 40.83 | 40.00 | 40.00 | -3.915% | 465,795 | +4.175% |
| 2026-03-25 | 41.45 | 41.76 | 41.28 | 41.63 | +2.285% | 281,509 | +0.096% |
| 2026-03-24 | 40.50 | 41.11 | 40.15 | 40.70 | -1.833% | 547,269 | +2.383% |
| 2026-03-23 | 41.63 | 42.55 | 41.31 | 41.46 | +1.842% | 475,865 | +0.507% |
| 2026-03-20 | 42.40 | 42.40 | 40.62 | 40.71 | -4.302% | 766,637 | +2.358% |
| 2026-03-19 | 42.16 | 42.84 | 41.96 | 42.54 | -2.229% | 694,561 | -2.045% |
| 2026-03-18 | 44.02 | 44.40 | 43.51 | 43.51 | -0.730% | 197,005 | -4.229% |
| 2026-03-17 | 43.81 | 44.03 | 43.71 | 43.83 | +0.091% | 283,039 | -4.928% |
| 2026-03-16 | 43.47 | 43.82 | 43.43 | 43.79 | +1.790% | 1,195,063 | -4.841% |
| 2026-03-13 | 43.91 | 44.10 | 42.94 | 43.02 | -2.714% | 482,690 | -3.138% |
| 2026-03-12 | 44.41 | 44.68 | 43.43 | 44.22 | -0.540% | 402,166 | -5.767% |
| 2026-03-11 | 44.28 | 44.73 | 44.00 | 44.46 | -2.200% | 606,860 | -6.275% |
| 2026-03-10 | 45.39 | 45.86 | 44.98 | 45.46 | +2.503% | 708,561 | -8.337% |
| 2026-03-09 | 43.84 | 44.91 | 43.44 | 44.35 | +0.226% | 522,278 | -6.043% |
| 2026-03-06 | 43.75 | 44.50 | 43.65 | 44.25 | +1.212% | 1,143,904 | -5.831% |
| 2026-03-05 | 45.26 | 45.29 | 43.51 | 43.72 | -4.749% | 615,643 | -4.689% |
| 2026-03-04 | 45.18 | 45.90 | 45.15 | 45.90 | +3.169% | 268,139 | -9.216% |
| 2026-03-03 | 44.06 | 44.76 | 43.42 | 44.49 | -3.367% | 1,161,069 | -6.339% |
| 2026-03-02 | 45.87 | 46.46 | 45.58 | 46.04 | -1.265% | 749,416 | -9.492% |
| 2026-02-27 | 46.50 | 46.69 | 46.23 | 46.63 | -0.618% | 334,009 | -10.637% |
| 2026-02-26 | 46.87 | 47.06 | 46.43 | 46.92 | +0.622% | 231,452 | -11.189% |
| 2026-02-25 | 46.50 | 46.73 | 46.20 | 46.63 | -0.150% | 637,674 | -10.637% |
| 2026-02-24 | 46.41 | 46.73 | 46.05 | 46.70 | -0.064% | 520,145 | -10.771% |
| 2026-02-23 | 47.15 | 47.24 | 46.54 | 46.73 | -1.766% | 648,153 | -10.828% |
| 2026-02-20 | 47.23 | 47.65 | 47.12 | 47.57 | +0.741% | 233,179 | -12.403% |
| 2026-02-19 | 46.80 | 47.28 | 46.60 | 47.22 | -0.506% | 378,569 | -11.753% |
| 2026-02-18 | 47.34 | 47.84 | 47.24 | 47.46 | +2.373% | 1,487,074 | -12.200% |
| 2026-02-17 | 46.01 | 46.83 | 45.90 | 46.36 | +0.477% | 501,031 | -10.116% |
| 2026-02-13 | 45.51 | 46.29 | 45.51 | 46.14 | +3.476% | 403,633 | -9.688% |
| 2026-02-12 | 45.00 | 45.23 | 44.21 | 44.59 | +0.045% | 421,768 | -6.549% |
| 2026-02-11 | 45.00 | 45.07 | 44.17 | 44.57 | -0.912% | 309,856 | -6.507% |
| 2026-02-10 | 45.65 | 45.69 | 44.96 | 44.98 | -2.408% | 371,420 | -7.359% |
| 2026-02-09 | 45.31 | 46.09 | 45.29 | 46.09 | +3.503% | 497,031 | -9.590% |
| 2026-02-06 | 44.19 | 44.53 | 43.79 | 44.53 | +2.580% | 277,262 | -6.423% |
| 2026-02-05 | 44.00 | 44.37 | 43.41 | 43.41 | -1.987% | 665,878 | -4.008% |
| 2026-02-04 | 45.54 | 45.77 | 44.10 | 44.29 | -2.531% | 670,546 | -5.916% |
| 2026-02-03 | 45.35 | 45.56 | 45.18 | 45.44 | +0.243% | 470,372 | -8.297% |
| 2026-02-02 | 45.51 | 45.57 | 45.14 | 45.33 | -0.505% | 718,171 | -8.074% |
| 2026-01-30 | 46.03 | 46.23 | 45.47 | 45.56 | -1.768% | 397,515 | -8.538% |
| 2026-01-29 | 46.65 | 46.74 | 45.71 | 46.38 | -0.579% | 771,689 | -10.155% |
| 2026-01-28 | 46.63 | 46.80 | 46.22 | 46.65 | -2.304% | 607,440 | -10.675% |
| 2026-01-27 | 46.98 | 47.83 | 46.91 | 47.75 | +2.030% | 666,643 | -12.733% |
| 2026-01-26 | 47.00 | 47.06 | 46.43 | 46.80 | -1.015% | 815,227 | -10.962% |
| 2026-01-23 | 46.86 | 47.28 | 46.63 | 47.28 | +2.493% | 661,597 | -11.865% |
| 2026-01-22 | 46.99 | 46.99 | 45.87 | 46.13 | -2.059% | 681,314 | -9.668% |
| 2026-01-21 | 47.21 | 47.57 | 46.86 | 47.10 | -0.884% | 849,781 | -11.529% |
| 2026-01-20 | 47.43 | 47.96 | 47.34 | 47.52 | -0.793% | 2,796,762 | -12.311% |
| 2026-01-16 | 47.47 | 47.91 | 47.35 | 47.90 | +1.226% | 645,880 | -13.006% |
| 2026-01-15 | 47.18 | 47.36 | 46.86 | 47.32 | -0.651% | 993,583 | -11.940% |
| 2026-01-14 | 47.68 | 47.68 | 47.22 | 47.63 | -1.346% | 776,382 | -12.513% |
| 2026-01-13 | 48.06 | 48.43 | 47.86 | 48.28 | +0.353% | 528,382 | -13.691% |
| 2026-01-12 | 48.17 | 48.35 | 47.81 | 48.11 | +0.691% | 923,293 | -13.386% |
| 2026-01-09 | 47.28 | 47.81 | 47.16 | 47.78 | +0.929% | 779,130 | -12.788% |
| 2026-01-08 | 47.31 | 47.46 | 47.06 | 47.34 | +1.046% | 2,395,046 | -11.977% |
| 2026-01-07 | 46.48 | 46.94 | 46.46 | 46.85 | +2.494% | 770,171 | -11.057% |
| 2026-01-06 | 45.70 | 45.80 | 45.05 | 45.71 | +0.594% | 582,655 | -8.838% |
| 2026-01-05 | 44.70 | 45.44 | 44.70 | 45.44 | +4.196% | 925,129 | -8.297% |
| 2026-01-02 | 42.84 | 43.61 | 42.84 | 43.61 | +3.513% | 345,068 | -4.449% |
| 2025-12-31 | 42.26 | 42.30 | 42.07 | 42.13 | -0.308% | 145,934 | -1.092% |
| 2025-12-30 | 41.99 | 42.41 | 41.98 | 42.26 | +0.956% | 200,088 | -1.396% |
| 2025-12-29 | 41.69 | 42.01 | 41.69 | 41.86 | -1.483% | 322,047 | -0.454% |
| 2025-12-26 | 42.28 | 42.75 | 42.28 | 42.49 | +0.283% | 140,625 | -1.930% |
| 2025-12-24 | 42.31 | 42.48 | 42.31 | 42.37 | -0.188% | 48,279 | -1.652% |
| 2025-12-23 | 42.13 | 42.56 | 42.13 | 42.45 | +0.331% | 177,846 | -1.837% |
| 2025-12-22 | 42.37 | 42.40 | 42.03 | 42.31 | -0.212% | 258,515 | -1.513% |
| 2025-12-19 | 42.23 | 42.50 | 42.23 | 42.40 | +1.338% | 239,628 | -1.722% |
| 2025-12-18 | 41.20 | 41.99 | 41.20 | 41.84 | +2.173% | 275,001 | -0.406% |
| 2025-12-17 | 41.26 | 41.40 | 40.80 | 40.95 | 0.000% | 211,286 | +1.758% |
| 2025-12-16 | 40.60 | 41.06 | 40.52 | 40.95 | -0.775% | 252,070 | +1.758% |
| 2025-12-15 | 41.58 | 41.77 | 41.22 | 41.27 | -0.602% | 268,861 | +0.969% |
| 2025-12-12 | 41.50 | 41.84 | 41.41 | 41.52 | +0.169% | 240,644 | +0.361% |
| 2025-12-11 | 41.59 | 41.76 | 41.31 | 41.45 | -0.337% | 236,089 | +0.531% |
| 2025-12-10 | 41.23 | 41.70 | 41.09 | 41.59 | -0.144% | 186,735 | +0.192% |
| 2025-12-09 | 41.93 | 41.93 | 41.59 | 41.65 | -0.739% | 370,627 | +0.048% |
| 2025-12-08 | 41.18 | 41.96 | 41.18 | 41.96 | +2.868% | 363,754 | -0.691% |
| 2025-12-05 | 41.06 | 41.27 | 40.68 | 40.79 | +0.074% | 300,190 | +2.157% |
| 2025-12-04 | 40.59 | 40.87 | 40.57 | 40.76 | +0.098% | 197,553 | +2.233% |
| 2025-12-03 | 40.34 | 40.80 | 40.34 | 40.72 | +1.876% | 356,705 | +2.333% |
| 2025-12-02 | 39.65 | 40.16 | 39.65 | 39.97 | +0.807% | 341,093 | +4.253% |
| 2025-12-01 | 39.75 | 40.06 | 39.65 | 39.65 | -1.856% | 1,160,322 | +5.095% |
| 2025-11-28 | 40.98 | 40.98 | 40.34 | 40.40 | -0.296% | 227,455 | +3.144% |
| 2025-11-26 | 40.32 | 40.74 | 40.32 | 40.52 | +0.496% | 404,277 | +2.838% |
| 2025-11-25 | 39.87 | 40.33 | 39.57 | 40.32 | +2.543% | 768,915 | +3.348% |
| 2025-11-24 | 39.85 | 40.02 | 39.09 | 39.32 | -3.129% | 848,285 | +5.977% |
| 2025-11-21 | 40.97 | 41.08 | 40.46 | 40.59 | -2.146% | 631,168 | +2.661% |
| 2025-11-20 | 42.46 | 42.72 | 41.34 | 41.48 | -0.241% | 251,093 | +0.458% |
| 2025-11-19 | 41.75 | 42.12 | 41.47 | 41.58 | -2.964% | 383,392 | +0.216% |
| 2025-11-18 | 43.03 | 43.39 | 42.61 | 42.85 | -1.016% | 492,357 | -2.754% |
| 2025-11-17 | 43.68 | 43.88 | 43.16 | 43.29 | +0.092% | 192,795 | -3.742% |
| 2025-11-14 | 43.00 | 43.44 | 42.87 | 43.25 | -1.637% | 292,133 | -3.653% |
| 2025-11-13 | 44.28 | 44.56 | 43.87 | 43.97 | 0.000% | 186,189 | -5.231% |
| 2025-11-12 | 43.63 | 44.00 | 43.55 | 43.97 | +0.182% | 238,814 | -5.231% |
| 2025-11-11 | 43.63 | 44.01 | 43.63 | 43.89 | -1.326% | 121,998 | -5.058% |
| 2025-11-10 | 44.36 | 44.49 | 44.16 | 44.48 | +1.506% | 148,696 | -6.317% |
| 2025-11-07 | 43.16 | 43.91 | 43.09 | 43.82 | +1.365% | 295,591 | -4.906% |
| 2025-11-06 | 43.50 | 43.81 | 42.80 | 43.23 | -1.053% | 622,475 | -3.609% |
| 2025-11-05 | 43.54 | 43.90 | 43.51 | 43.69 | -0.365% | 193,759 | -4.623% |
| 2025-11-04 | 43.97 | 44.08 | 43.59 | 43.85 | -1.726% | 445,056 | -4.971% |
| 2025-11-03 | 44.55 | 44.68 | 44.34 | 44.62 | +0.586% | 308,496 | -6.611% |
| 2025-10-31 | 44.32 | 44.47 | 44.10 | 44.36 | +0.795% | 164,006 | -6.064% |
| 2025-10-30 | 44.11 | 44.46 | 44.00 | 44.01 | -0.587% | 475,428 | -5.317% |
| 2025-10-29 | 44.27 | 44.86 | 44.12 | 44.27 | -0.562% | 513,179 | -5.873% |
| 2025-10-28 | 44.55 | 44.93 | 44.40 | 44.52 | +0.135% | 339,025 | -6.402% |
| 2025-10-27 | 44.39 | 44.53 | 44.11 | 44.46 | -0.135% | 258,619 | -6.275% |
| 2025-10-24 | 44.68 | 44.68 | 44.38 | 44.52 | -0.890% | 412,905 | -6.402% |
| 2025-10-23 | 44.71 | 44.92 | 44.47 | 44.92 | +0.808% | 214,403 | -7.235% |
| 2025-10-22 | 44.85 | 45.06 | 44.11 | 44.56 | 0.000% | 266,929 | -6.486% |
| 2025-10-21 | 44.64 | 44.64 | 44.32 | 44.56 | +0.293% | 308,726 | -6.486% |
| 2025-10-20 | 43.99 | 44.51 | 43.99 | 44.43 | +2.752% | 210,176 | -6.212% |
| 2025-10-17 | 43.15 | 43.71 | 42.90 | 43.24 | -1.683% | 466,761 | -3.631% |
| 2025-10-16 | 44.47 | 44.66 | 43.83 | 43.98 | +0.319% | 507,761 | -5.252% |
| 2025-10-15 | 44.59 | 44.81 | 43.61 | 43.84 | -2.143% | 460,094 | -4.950% |
| 2025-10-14 | 44.11 | 45.04 | 44.11 | 44.80 | -0.111% | 399,748 | -6.987% |
| 2025-10-13 | 44.86 | 44.98 | 44.60 | 44.85 | -0.289% | 232,112 | -7.090% |
| 2025-10-10 | 45.20 | 45.28 | 44.80 | 44.98 | -2.111% | 538,625 | -7.359% |
| 2025-10-09 | 46.24 | 46.24 | 45.83 | 45.95 | -1.183% | 775,634 | -9.314% |
| 2025-10-08 | 46.50 | 46.51 | 46.26 | 46.50 | +1.751% | 236,909 | -10.387% |
| 2025-10-07 | 45.98 | 45.99 | 45.64 | 45.70 | -1.699% | 420,285 | -8.818% |
| 2025-10-06 | 46.59 | 46.64 | 46.05 | 46.49 | -1.608% | 660,618 | -10.368% |
| 2025-10-03 | 47.64 | 47.64 | 47.10 | 47.25 | +0.170% | 365,521 | -11.810% |
| 2025-10-02 | 47.45 | 47.45 | 46.93 | 47.17 | +1.267% | 302,072 | -11.660% |
| 2025-10-01 | 46.41 | 46.73 | 46.26 | 46.58 | -0.830% | 395,008 | -10.541% |
| 2025-09-30 | 46.55 | 46.97 | 46.30 | 46.97 | +1.119% | 365,450 | -11.284% |
| 2025-09-29 | 46.70 | 46.77 | 46.37 | 46.45 | +0.716% | 417,469 | -10.291% |
| 2025-09-26 | 45.99 | 46.19 | 45.76 | 46.12 | +0.919% | 278,273 | -9.649% |
| 2025-09-25 | 45.52 | 45.73 | 45.24 | 45.70 | -0.109% | 249,440 | -8.818% |
| 2025-09-24 | 45.52 | 45.85 | 45.38 | 45.75 | +0.971% | 359,478 | -8.918% |
| 2025-09-23 | 45.42 | 45.55 | 45.11 | 45.31 | -0.680% | 377,153 | -8.034% |
| 2025-09-22 | 45.26 | 45.65 | 45.08 | 45.62 | +1.536% | 414,955 | -8.658% |
| 2025-09-19 | 44.82 | 44.99 | 44.74 | 44.93 | +0.245% | 437,708 | -7.256% |
| 2025-09-18 | 44.56 | 44.83 | 44.33 | 44.82 | +0.246% | 305,480 | -7.028% |
| 2025-09-17 | 45.56 | 45.56 | 44.59 | 44.71 | -1.973% | 373,900 | -6.799% |
| 2025-09-16 | 45.99 | 45.99 | 45.19 | 45.61 | -0.480% | 595,242 | -8.638% |
| 2025-09-15 | 45.77 | 45.89 | 45.54 | 45.83 | +2.505% | 469,869 | -9.077% |
| 2025-09-12 | 44.69 | 44.83 | 44.59 | 44.71 | +0.067% | 330,366 | -6.799% |
| 2025-09-11 | 44.00 | 44.68 | 44.00 | 44.68 | +3.044% | 779,881 | -6.737% |
| 2025-09-10 | 43.20 | 43.49 | 43.15 | 43.36 | +1.522% | 382,927 | -3.898% |
| 2025-09-09 | 42.66 | 42.83 | 42.38 | 42.71 | -0.443% | 278,251 | -2.435% |
| 2025-09-08 | 42.57 | 42.96 | 42.57 | 42.90 | +1.347% | 278,190 | -2.867% |
| 2025-09-05 | 42.57 | 42.62 | 42.17 | 42.33 | +0.475% | 134,601 | -1.559% |
| 2025-09-04 | 42.14 | 42.24 | 42.01 | 42.13 | -0.847% | 236,984 | -1.092% |
| 2025-09-03 | 42.45 | 42.58 | 42.21 | 42.49 | +0.402% | 509,322 | -1.930% |
| 2025-09-02 | 42.05 | 42.49 | 41.81 | 42.32 | +0.546% | 854,361 | -1.536% |
| 2025-08-29 | 42.32 | 42.62 | 42.03 | 42.09 | +0.190% | 360,585 | -0.998% |
| 2025-08-28 | 42.04 | 42.36 | 42.00 | 42.01 | +0.358% | 261,697 | -0.809% |
| 2025-08-27 | 41.97 | 41.97 | 41.67 | 41.86 | -0.806% | 348,972 | -0.454% |
| 2025-08-26 | 41.98 | 42.27 | 41.95 | 42.20 | +0.238% | 171,461 | -1.256% |
| 2025-08-25 | 42.27 | 42.56 | 42.09 | 42.10 | -0.119% | 526,844 | -1.021% |
| 2025-08-22 | 41.90 | 42.34 | 41.87 | 42.15 | +1.079% | 158,149 | -1.139% |
| 2025-08-21 | 41.73 | 41.84 | 41.51 | 41.70 | +1.164% | 269,840 | -0.072% |
| 2025-08-20 | 41.40 | 41.56 | 41.11 | 41.22 | -0.842% | 328,733 | +1.092% |
| 2025-08-19 | 41.82 | 41.88 | 41.47 | 41.57 | -3.415% | 650,049 | +0.241% |
| 2025-08-18 | 42.98 | 43.10 | 42.76 | 43.04 | +1.080% | 188,464 | -3.183% |
| 2025-08-15 | 42.48 | 42.71 | 42.36 | 42.58 | -0.584% | 200,260 | -2.137% |
| 2025-08-14 | 42.50 | 42.94 | 42.50 | 42.83 | +1.517% | 234,299 | -2.708% |
| 2025-08-13 | 42.44 | 42.44 | 42.00 | 42.19 | +0.620% | 248,412 | -1.233% |
| 2025-08-12 | 41.45 | 42.06 | 41.37 | 41.93 | +2.669% | 337,854 | -0.620% |
| 2025-08-11 | 41.29 | 41.29 | 40.79 | 40.84 | -1.968% | 500,405 | +2.032% |
| 2025-08-08 | 42.21 | 42.28 | 41.37 | 41.66 | -0.927% | 517,969 | +0.024% |
| 2025-08-07 | 42.23 | 42.29 | 41.84 | 42.05 | -2.232% | 512,919 | -0.904% |
| 2025-08-06 | 42.45 | 43.04 | 42.34 | 43.01 | +1.463% | 275,633 | -3.116% |
| 2025-08-05 | 42.29 | 42.47 | 42.05 | 42.39 | +0.713% | 245,202 | -1.699% |
| 2025-08-04 | 42.13 | 42.15 | 41.89 | 42.09 | +1.913% | 305,881 | -0.998% |
| 2025-08-01 | 41.07 | 41.41 | 40.67 | 41.30 | -0.697% | 531,926 | +0.896% |
| 2025-07-31 | 41.88 | 41.98 | 41.51 | 41.59 | +1.812% | 467,445 | +0.192% |
| 2025-07-30 | 41.41 | 41.59 | 40.81 | 40.85 | -2.319% | 604,121 | +2.007% |
| 2025-07-29 | 41.68 | 41.87 | 41.56 | 41.82 | +1.950% | 524,316 | -0.359% |
| 2025-07-28 | 41.70 | 41.70 | 40.96 | 41.02 | -3.163% | 1,130,510 | +1.585% |
| 2025-07-25 | 42.29 | 42.42 | 42.15 | 42.36 | -0.610% | 336,409 | -1.629% |
| 2025-07-24 | 42.90 | 42.90 | 42.55 | 42.62 | -2.135% | 637,578 | -2.229% |
| 2025-07-23 | 42.91 | 43.62 | 42.77 | 43.55 | +1.729% | 430,183 | -4.317% |
| 2025-07-22 | 42.77 | 42.86 | 42.09 | 42.81 | -1.154% | 697,081 | -2.663% |
| 2025-07-21 | 43.37 | 43.54 | 43.06 | 43.31 | -0.847% | 557,596 | -3.787% |
| 2025-07-18 | 43.48 | 43.88 | 43.48 | 43.68 | +1.158% | 635,597 | -4.602% |
| 2025-07-17 | 42.92 | 43.18 | 42.71 | 43.18 | +1.290% | 316,170 | -3.497% |
| 2025-07-16 | 42.39 | 42.74 | 42.26 | 42.63 | +0.306% | 378,425 | -2.252% |
| 2025-07-15 | 43.05 | 43.05 | 42.42 | 42.50 | -2.276% | 507,110 | -1.953% |
| 2025-07-14 | 43.18 | 43.49 | 43.07 | 43.49 | +0.788% | 490,254 | -4.185% |
| 2025-07-11 | 43.01 | 43.22 | 42.92 | 43.15 | +0.256% | 392,901 | -3.430% |
| 2025-07-10 | 43.21 | 43.26 | 42.80 | 43.04 | -0.807% | 507,005 | -3.183% |
| 2025-07-09 | 43.02 | 43.39 | 42.82 | 43.39 | +1.260% | 521,638 | -3.964% |
| 2025-07-08 | 42.66 | 42.86 | 42.46 | 42.85 | +0.729% | 519,426 | -2.754% |
| 2025-07-07 | 42.38 | 42.66 | 42.30 | 42.54 | +1.868% | 775,959 | -2.045% |
| 2025-07-03 | 41.56 | 41.98 | 41.51 | 41.76 | +0.048% | 363,730 | -0.216% |
| 2025-07-02 | 41.49 | 41.75 | 41.21 | 41.74 | +0.312% | 474,132 | -0.168% |
| 2025-07-01 | 42.20 | 42.20 | 41.32 | 41.61 | -3.569% | 810,078 | +0.144% |
| 2025-06-30 | 42.74 | 43.15 | 42.61 | 43.15 | +1.601% | 726,200 | -3.430% |
| 2025-06-27 | 42.47 | 42.58 | 42.17 | 42.47 | -0.655% | 691,042 | -1.884% |
| 2025-06-26 | 42.08 | 42.75 | 41.95 | 42.75 | +3.586% | 1,040,984 | -2.526% |
| 2025-06-25 | 40.75 | 41.31 | 40.67 | 41.27 | +1.901% | 1,243,711 | +0.969% |
| 2025-06-24 | 40.70 | 40.72 | 40.17 | 40.50 | +0.124% | 518,713 | +2.889% |
| 2025-06-23 | 39.92 | 40.54 | 39.65 | 40.45 | -0.271% | 911,187 | +3.016% |
| 2025-06-20 | 40.50 | 40.71 | 40.38 | 40.56 | +0.946% | 1,076,248 | +2.737% |
| 2025-06-18 | 40.49 | 40.68 | 40.18 | 40.18 | +0.350% | 462,004 | +3.708% |
| 2025-06-17 | 40.37 | 40.41 | 39.97 | 40.04 | -0.768% | 367,854 | +4.071% |
| 2025-06-16 | 40.51 | 40.53 | 40.24 | 40.35 | +0.774% | 307,253 | +3.271% |
| 2025-06-13 | 40.09 | 40.29 | 39.95 | 40.04 | -0.373% | 388,113 | +4.071% |
| 2025-06-12 | 40.14 | 40.35 | 40.04 | 40.19 | +0.475% | 264,443 | +3.683% |
| 2025-06-11 | 39.84 | 40.04 | 39.54 | 40.00 | +2.093% | 680,311 | +4.175% |
| 2025-06-10 | 40.50 | 40.54 | 38.94 | 39.18 | -3.593% | 901,947 | +6.355% |
| 2025-06-09 | 40.72 | 40.79 | 40.50 | 40.64 | -0.709% | 478,291 | +2.534% |
| 2025-06-06 | 40.98 | 41.09 | 40.80 | 40.93 | -1.705% | 493,264 | +1.808% |
| 2025-06-05 | 42.12 | 42.15 | 41.45 | 41.64 | +0.096% | 598,785 | +0.072% |
| 2025-06-04 | 41.23 | 41.62 | 40.94 | 41.60 | +0.144% | 657,920 | +0.168% |
| 2025-06-03 | 41.17 | 41.54 | 41.00 | 41.54 | +0.850% | 769,791 | +0.313% |
| 2025-06-02 | 40.71 | 41.27 | 40.06 | 41.19 | +1.628% | 784,839 | +1.165% |
| 2025-05-30 | 40.70 | 40.74 | 40.40 | 40.53 | -0.467% | 502,871 | +2.813% |
| 2025-05-29 | 40.71 | 40.72 | 40.37 | 40.72 | -0.172% | 765,876 | +2.333% |
| 2025-05-28 | 40.92 | 41.05 | 40.55 | 40.79 | +0.049% | 578,316 | +2.157% |
| 2025-05-27 | 40.36 | 40.77 | 40.21 | 40.77 | +4.431% | 787,208 | +2.208% |
| 2025-05-23 | 38.83 | 39.23 | 38.64 | 39.04 | -0.863% | 438,250 | +6.737% |
| 2025-05-22 | 39.25 | 39.41 | 39.00 | 39.38 | +0.845% | 527,372 | +5.815% |
| 2025-05-21 | 39.35 | 39.51 | 38.96 | 39.05 | +0.360% | 860,956 | +6.709% |
| 2025-05-20 | 38.62 | 38.94 | 38.45 | 38.91 | +0.803% | 446,959 | +7.093% |
| 2025-05-19 | 38.07 | 38.60 | 38.03 | 38.60 | +2.035% | 481,654 | +7.953% |
| 2025-05-16 | 37.70 | 37.83 | 37.57 | 37.83 | +0.719% | 383,342 | +10.151% |
| 2025-05-15 | 37.03 | 37.58 | 37.03 | 37.56 | +2.848% | 340,394 | +10.942% |
| 2025-05-14 | 36.74 | 36.86 | 36.50 | 36.52 | -0.490% | 237,892 | +14.102% |
| 2025-05-13 | 36.37 | 36.73 | 36.37 | 36.70 | +1.690% | 212,678 | +13.542% |
| 2025-05-12 | 36.04 | 36.15 | 35.63 | 36.09 | -2.722% | 757,752 | +15.461% |
| 2025-05-09 | 37.27 | 37.34 | 37.01 | 37.10 | -1.382% | 364,269 | +12.318% |
| 2025-05-08 | 37.50 | 37.73 | 37.31 | 37.62 | +2.367% | 645,425 | +10.766% |
| 2025-05-07 | 36.91 | 36.91 | 36.64 | 36.75 | -1.289% | 291,812 | +13.388% |
| 2025-05-06 | 37.11 | 37.28 | 36.89 | 37.23 | -0.508% | 424,752 | +11.926% |
| 2025-05-05 | 37.01 | 37.42 | 37.01 | 37.42 | +1.712% | 802,018 | +11.358% |
| 2025-05-02 | 36.69 | 36.97 | 36.55 | 36.79 | +2.109% | 471,228 | +13.264% |
| 2025-05-01 | 35.54 | 36.30 | 35.54 | 36.03 | +0.783% | 418,925 | +15.654% |
| 2025-04-30 | 35.28 | 35.79 | 34.97 | 35.75 | +1.852% | 538,607 | +16.559% |
| 2025-04-29 | 34.97 | 35.18 | 34.83 | 35.10 | +0.804% | 305,963 | +18.718% |
| 2025-04-28 | 34.51 | 34.82 | 34.25 | 34.82 | +1.133% | 356,725 | +19.673% |
| 2025-04-25 | 34.29 | 34.45 | 34.17 | 34.43 | +1.384% | 327,696 | +21.028% |
| 2025-04-24 | 33.49 | 33.96 | 33.31 | 33.96 | +1.434% | 307,273 | +22.703% |
| 2025-04-23 | 33.46 | 33.80 | 33.22 | 33.48 | -1.384% | 589,605 | +24.462% |
| 2025-04-22 | 33.89 | 34.12 | 33.71 | 33.95 | +0.593% | 325,470 | +22.739% |
| 2025-04-21 | 34.36 | 34.36 | 33.45 | 33.75 | -0.030% | 329,229 | +23.467% |
| 2025-04-17 | 33.73 | 34.10 | 33.46 | 33.76 | -0.677% | 303,765 | +23.430% |
| 2025-04-16 | 33.93 | 34.29 | 33.82 | 33.99 | -0.875% | 1,443,019 | +22.595% |
| 2025-04-15 | 33.90 | 34.30 | 33.88 | 34.29 | 0.000% | 791,514 | +21.522% |