HUMN
Roundhill Humanoid Robotics ETF
stockBATSETF
At CloseOct 2, 2026 2:24:39 PM EDT
29.94USD+3.064%(+0.89)78,866
Pre-marketOct 2, 2026 9:29:30 AM EDT
29.72USD+2.306%(+0.67)
After-hoursOct 2, 2026 4:56:30 PM EDT
29.66USD-0.935%(-0.28)
HUMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.70 | 30.10 | 29.70 | 29.99 | +2.804% | 80,534 | 0.000% |
| 2026-10-01 | 29.07 | 29.22 | 28.96 | 29.17 | +0.526% | 16,232 | +2.804% |
| 2026-09-30 | 29.07 | 29.21 | 28.98 | 29.02 | +0.145% | 47,727 | +3.344% |
| 2026-09-29 | 29.16 | 29.16 | 28.86 | 28.98 | -0.325% | 50,074 | +3.494% |
| 2026-09-28 | 29.18 | 29.21 | 28.87 | 29.07 | -2.014% | 43,719 | +3.158% |
| 2026-09-25 | 29.52 | 29.72 | 29.37 | 29.67 | +0.330% | 34,406 | +1.080% |
| 2026-09-24 | 29.50 | 29.62 | 29.30 | 29.57 | +0.034% | 36,382 | +1.413% |
| 2026-09-23 | 29.83 | 29.83 | 29.40 | 29.56 | -2.249% | 44,911 | +1.448% |
| 2026-09-22 | 29.91 | 30.53 | 29.91 | 30.24 | +0.465% | 54,522 | -0.834% |
| 2026-09-21 | 29.62 | 30.20 | 29.60 | 30.10 | +1.930% | 94,953 | -0.372% |
| 2026-09-18 | 29.35 | 29.53 | 29.28 | 29.53 | +0.682% | 60,399 | +1.551% |
| 2026-09-17 | 29.29 | 29.41 | 29.26 | 29.33 | +2.768% | 24,464 | +2.243% |
| 2026-09-16 | 28.77 | 29.00 | 28.35 | 28.54 | -0.280% | 45,603 | +5.073% |
| 2026-09-15 | 28.69 | 28.91 | 28.55 | 28.62 | -0.174% | 52,322 | +4.780% |
| 2026-09-14 | 28.81 | 28.94 | 28.67 | 28.67 | -3.011% | 78,775 | +4.597% |
| 2026-09-11 | 29.54 | 29.73 | 29.50 | 29.56 | +0.887% | 40,405 | +1.448% |
| 2026-09-10 | 29.55 | 29.64 | 29.30 | 29.30 | -2.366% | 54,742 | +2.348% |
| 2026-09-09 | 30.19 | 30.36 | 30.01 | 30.01 | -0.629% | 45,268 | -0.074% |
| 2026-09-08 | 30.09 | 30.35 | 30.01 | 30.20 | -0.984% | 62,472 | -0.702% |
| 2026-09-04 | 30.20 | 30.50 | 30.19 | 30.50 | +2.452% | 103,375 | -1.679% |
| 2026-09-03 | 29.50 | 29.84 | 29.43 | 29.77 | +1.604% | 102,250 | +0.732% |
| 2026-09-02 | 29.07 | 29.30 | 29.02 | 29.30 | -0.136% | 45,994 | +2.348% |
| 2026-09-01 | 29.52 | 29.58 | 29.22 | 29.34 | -2.330% | 94,667 | +2.208% |
| 2026-08-31 | 30.18 | 30.29 | 29.94 | 30.04 | -0.100% | 56,512 | -0.173% |
| 2026-08-28 | 30.52 | 30.55 | 29.98 | 30.07 | -1.764% | 60,357 | -0.273% |
| 2026-08-27 | 30.64 | 30.73 | 30.49 | 30.61 | +0.990% | 126,905 | -2.032% |
| 2026-08-26 | 30.39 | 30.44 | 30.21 | 30.31 | -1.045% | 52,107 | -1.063% |
| 2026-08-25 | 30.60 | 30.65 | 30.39 | 30.63 | +2.339% | 87,568 | -2.096% |
| 2026-08-24 | 30.33 | 30.33 | 29.89 | 29.93 | -3.824% | 123,808 | +0.193% |
| 2026-08-21 | 31.27 | 31.27 | 30.99 | 31.12 | +0.355% | 53,549 | -3.638% |
| 2026-08-20 | 31.13 | 31.19 | 30.92 | 31.01 | -2.942% | 75,884 | -3.296% |
| 2026-08-19 | 32.12 | 32.35 | 31.82 | 31.95 | -2.473% | 144,529 | -6.141% |
| 2026-08-18 | 33.24 | 33.34 | 32.70 | 32.76 | -3.163% | 85,236 | -8.462% |
| 2026-08-17 | 33.73 | 34.11 | 33.72 | 33.83 | +1.227% | 117,542 | -11.357% |
| 2026-08-14 | 33.48 | 33.56 | 33.17 | 33.42 | +0.542% | 87,368 | -10.270% |
| 2026-08-13 | 33.18 | 33.44 | 33.13 | 33.24 | +0.302% | 63,497 | -9.784% |
| 2026-08-12 | 33.17 | 33.31 | 33.05 | 33.14 | +0.883% | 87,275 | -9.511% |
| 2026-08-11 | 32.87 | 33.04 | 32.67 | 32.85 | +0.891% | 87,748 | -8.713% |
| 2026-08-10 | 32.67 | 32.79 | 32.45 | 32.56 | -1.750% | 96,407 | -7.900% |
| 2026-08-07 | 33.08 | 33.18 | 32.75 | 33.14 | +2.189% | 111,216 | -9.511% |
| 2026-08-06 | 32.16 | 32.64 | 32.05 | 32.43 | -0.582% | 155,585 | -7.530% |
| 2026-08-05 | 32.83 | 32.98 | 32.56 | 32.62 | +0.338% | 92,370 | -8.069% |
| 2026-08-04 | 32.00 | 32.64 | 31.94 | 32.51 | +4.399% | 124,898 | -7.758% |
| 2026-08-03 | 30.61 | 31.20 | 30.43 | 31.14 | +3.593% | 125,551 | -3.700% |
| 2026-07-31 | 30.27 | 30.36 | 29.60 | 30.06 | +2.629% | 169,778 | -0.240% |
| 2026-07-30 | 28.80 | 29.39 | 28.69 | 29.29 | +2.305% | 201,889 | +2.383% |
| 2026-07-29 | 29.09 | 29.49 | 28.50 | 28.63 | -0.969% | 100,901 | +4.743% |
| 2026-07-28 | 28.80 | 29.07 | 28.48 | 28.91 | -2.791% | 141,983 | +3.728% |
| 2026-07-27 | 30.07 | 30.10 | 29.34 | 29.74 | +0.848% | 98,647 | +0.834% |
| 2026-07-24 | 29.87 | 29.90 | 29.40 | 29.49 | -3.185% | 85,986 | +1.688% |
| 2026-07-23 | 30.60 | 30.83 | 30.22 | 30.46 | -1.932% | 110,525 | -1.550% |
| 2026-07-22 | 30.96 | 31.36 | 30.96 | 31.06 | +0.648% | 190,498 | -3.452% |
| 2026-07-21 | 30.44 | 30.89 | 30.34 | 30.86 | +4.363% | 134,963 | -2.826% |
| 2026-07-20 | 29.79 | 30.18 | 29.56 | 29.57 | -1.826% | 106,532 | +1.413% |
| 2026-07-17 | 29.88 | 30.33 | 29.39 | 30.12 | -3.276% | 168,687 | -0.439% |
| 2026-07-16 | 31.58 | 31.58 | 31.06 | 31.14 | -2.198% | 90,959 | -3.700% |
| 2026-07-15 | 32.25 | 32.29 | 31.46 | 31.84 | -0.125% | 93,124 | -5.817% |
| 2026-07-14 | 31.99 | 32.07 | 31.77 | 31.88 | +1.496% | 57,354 | -5.935% |
| 2026-07-13 | 32.04 | 32.04 | 31.40 | 31.41 | -5.477% | 142,231 | -4.528% |
| 2026-07-10 | 33.23 | 33.39 | 32.95 | 33.23 | +0.514% | 46,516 | -9.757% |
| 2026-07-09 | 32.81 | 33.14 | 32.62 | 33.06 | +2.100% | 84,047 | -9.292% |
| 2026-07-08 | 32.11 | 32.43 | 31.85 | 32.38 | -2.967% | 161,789 | -7.388% |
| 2026-07-07 | 34.12 | 34.14 | 33.23 | 33.37 | -5.920% | 152,837 | -10.135% |
| 2026-07-06 | 35.10 | 35.64 | 35.00 | 35.47 | +5.565% | 112,282 | -15.456% |
| 2026-07-02 | 34.60 | 34.67 | 33.25 | 33.60 | -3.337% | 295,108 | -10.750% |
| 2026-07-01 | 34.79 | 35.37 | 34.75 | 34.76 | -1.390% | 286,278 | -13.729% |
| 2026-06-30 | 34.43 | 35.40 | 34.43 | 35.25 | +5.098% | 334,402 | -14.928% |
| 2026-06-29 | 32.64 | 33.54 | 32.45 | 33.54 | +4.388% | 284,929 | -10.591% |
| 2026-06-26 | 32.20 | 32.51 | 32.03 | 32.13 | -3.716% | 76,398 | -6.667% |
| 2026-06-25 | 33.67 | 33.68 | 32.89 | 33.37 | -0.507% | 127,554 | -10.135% |
| 2026-06-24 | 33.61 | 33.82 | 33.21 | 33.54 | -0.504% | 126,279 | -10.591% |
| 2026-06-23 | 33.86 | 34.24 | 33.71 | 33.71 | -6.672% | 194,000 | -11.042% |
| 2026-06-22 | 36.06 | 37.00 | 35.95 | 36.12 | -0.276% | 130,934 | -16.977% |
| 2026-06-18 | 35.89 | 36.29 | 35.74 | 36.22 | +1.942% | 85,341 | -17.206% |
| 2026-06-17 | 36.14 | 36.35 | 35.52 | 35.53 | -0.893% | 82,690 | -15.598% |
| 2026-06-16 | 36.23 | 36.41 | 35.82 | 35.85 | -1.861% | 78,791 | -16.352% |
| 2026-06-15 | 36.52 | 36.66 | 36.35 | 36.53 | +3.309% | 108,911 | -17.909% |
| 2026-06-12 | 35.11 | 35.50 | 34.84 | 35.36 | +1.318% | 53,583 | -15.193% |
| 2026-06-11 | 33.87 | 35.01 | 33.67 | 34.90 | +2.919% | 171,147 | -14.075% |
| 2026-06-10 | 34.53 | 34.97 | 33.79 | 33.91 | -4.290% | 198,322 | -11.566% |
| 2026-06-09 | 36.40 | 36.56 | 34.40 | 35.43 | -2.905% | 132,577 | -15.360% |
| 2026-06-08 | 36.47 | 36.76 | 36.22 | 36.49 | +2.760% | 93,959 | -17.819% |
| 2026-06-05 | 37.20 | 37.20 | 35.35 | 35.51 | -5.934% | 219,959 | -15.551% |
| 2026-06-04 | 37.47 | 37.95 | 37.16 | 37.75 | -2.024% | 109,984 | -20.562% |
| 2026-06-03 | 38.91 | 39.00 | 38.37 | 38.53 | -1.002% | 104,357 | -22.170% |
| 2026-06-02 | 38.45 | 39.17 | 38.30 | 38.92 | +1.196% | 166,748 | -22.950% |
| 2026-06-01 | 37.94 | 38.66 | 37.93 | 38.46 | +1.962% | 215,567 | -22.028% |
| 2026-05-29 | 37.89 | 37.98 | 37.48 | 37.72 | -0.685% | 124,698 | -20.499% |
| 2026-05-28 | 37.43 | 38.09 | 37.26 | 37.98 | -0.210% | 149,283 | -21.043% |
| 2026-05-27 | 38.26 | 38.36 | 37.73 | 38.06 | -1.755% | 152,397 | -21.209% |
| 2026-05-26 | 38.54 | 38.85 | 38.40 | 38.74 | +3.059% | 156,208 | -22.592% |
| 2026-05-22 | 37.16 | 37.74 | 37.16 | 37.59 | +2.147% | 152,908 | -20.224% |
| 2026-05-21 | 36.03 | 36.85 | 35.97 | 36.80 | +3.896% | 80,531 | -18.511% |
| 2026-05-20 | 34.74 | 35.47 | 34.66 | 35.42 | +1.548% | 71,773 | -15.336% |
| 2026-05-19 | 34.71 | 35.22 | 34.32 | 34.88 | -3.460% | 109,640 | -14.026% |
| 2026-05-18 | 36.87 | 36.87 | 35.91 | 36.13 | -2.509% | 110,276 | -17.000% |
| 2026-05-15 | 37.14 | 37.29 | 36.90 | 37.06 | -1.305% | 80,784 | -19.083% |
| 2026-05-14 | 38.10 | 38.10 | 37.25 | 37.55 | -2.670% | 179,292 | -20.139% |
| 2026-05-13 | 37.60 | 38.61 | 37.43 | 38.58 | +4.922% | 125,517 | -22.271% |
| 2026-05-12 | 37.38 | 37.69 | 36.11 | 36.77 | -2.415% | 86,071 | -18.445% |
| 2026-05-11 | 37.12 | 37.80 | 37.06 | 37.68 | +2.252% | 132,592 | -20.414% |
| 2026-05-08 | 36.19 | 36.86 | 36.11 | 36.85 | +6.626% | 72,224 | -18.622% |
| 2026-05-07 | 35.08 | 35.08 | 34.56 | 34.56 | -1.116% | 27,001 | -13.229% |
| 2026-05-06 | 34.24 | 35.00 | 34.24 | 34.95 | +2.643% | 74,459 | -14.198% |
| 2026-05-05 | 33.73 | 34.13 | 33.71 | 34.05 | +1.763% | 40,209 | -11.930% |
| 2026-05-04 | 33.75 | 33.82 | 33.15 | 33.46 | -1.094% | 80,809 | -10.377% |
| 2026-05-01 | 33.69 | 33.97 | 33.62 | 33.83 | +0.089% | 20,623 | -11.357% |
| 2026-04-30 | 33.26 | 33.87 | 33.10 | 33.80 | +4.676% | 45,836 | -11.278% |
| 2026-04-29 | 32.58 | 32.64 | 32.15 | 32.29 | -1.193% | 121,358 | -7.129% |
| 2026-04-28 | 32.54 | 32.79 | 32.45 | 32.68 | -2.126% | 21,787 | -8.238% |
| 2026-04-27 | 33.35 | 33.45 | 33.15 | 33.39 | +2.016% | 27,307 | -10.189% |
| 2026-04-24 | 32.24 | 32.73 | 32.21 | 32.73 | +3.217% | 16,502 | -8.378% |
| 2026-04-23 | 31.96 | 32.14 | 31.35 | 31.71 | -2.521% | 26,344 | -5.431% |
| 2026-04-22 | 32.31 | 32.56 | 32.29 | 32.53 | +1.340% | 31,140 | -7.815% |
| 2026-04-21 | 32.80 | 32.80 | 32.10 | 32.10 | -1.715% | 18,112 | -6.580% |
| 2026-04-20 | 32.75 | 32.77 | 32.54 | 32.66 | -1.150% | 16,865 | -8.182% |
| 2026-04-17 | 32.89 | 33.63 | 32.89 | 33.04 | +2.513% | 37,207 | -9.238% |
| 2026-04-16 | 32.21 | 32.34 | 31.95 | 32.23 | +0.687% | 17,645 | -6.957% |
| 2026-04-15 | 31.55 | 32.01 | 31.47 | 32.01 | +1.330% | 28,243 | -6.317% |
| 2026-04-14 | 31.10 | 31.64 | 31.10 | 31.59 | +2.167% | 25,159 | -5.072% |
| 2026-04-13 | 30.39 | 31.03 | 30.31 | 30.92 | +0.815% | 17,317 | -3.015% |
| 2026-04-10 | 30.57 | 30.82 | 30.57 | 30.67 | +1.154% | 11,817 | -2.224% |
| 2026-04-09 | 30.00 | 30.43 | 29.88 | 30.32 | -0.427% | 69,142 | -1.095% |
| 2026-04-08 | 30.73 | 30.79 | 30.25 | 30.45 | +6.283% | 64,939 | -1.518% |
| 2026-04-07 | 28.60 | 29.59 | 28.14 | 28.65 | -0.244% | 55,876 | +4.670% |
| 2026-04-06 | 28.78 | 29.00 | 28.57 | 28.72 | 0.000% | 30,424 | +4.415% |
| 2026-04-02 | 28.18 | 28.78 | 28.14 | 28.72 | -1.475% | 15,915 | +4.415% |
| 2026-04-01 | 28.87 | 29.35 | 28.87 | 29.15 | +3.350% | 30,309 | +2.874% |
| 2026-03-31 | 27.26 | 28.20 | 27.26 | 28.20 | +3.733% | 23,750 | +6.321% |
| 2026-03-30 | 27.93 | 27.93 | 27.07 | 27.19 | -2.018% | 50,948 | +10.290% |
| 2026-03-27 | 28.11 | 28.23 | 27.69 | 27.75 | -2.116% | 25,078 | +8.065% |
| 2026-03-26 | 28.88 | 29.00 | 28.35 | 28.35 | -4.061% | 23,459 | +5.777% |
| 2026-03-25 | 29.59 | 29.74 | 29.43 | 29.55 | +1.546% | 23,007 | +1.482% |
| 2026-03-24 | 29.00 | 29.40 | 28.95 | 29.10 | -1.322% | 43,416 | +3.051% |
| 2026-03-23 | 29.29 | 29.95 | 29.24 | 29.49 | +2.538% | 148,507 | +1.688% |
| 2026-03-20 | 29.68 | 30.24 | 28.67 | 28.76 | -4.420% | 38,821 | +4.269% |
| 2026-03-19 | 29.69 | 30.29 | 29.50 | 30.09 | -0.232% | 41,861 | -0.339% |
| 2026-03-18 | 30.67 | 30.73 | 30.16 | 30.16 | -1.951% | 32,260 | -0.571% |
| 2026-03-17 | 30.94 | 30.94 | 30.61 | 30.76 | +0.195% | 20,912 | -2.510% |
| 2026-03-16 | 30.61 | 30.85 | 30.55 | 30.70 | +1.858% | 31,629 | -2.320% |
| 2026-03-13 | 30.79 | 31.00 | 30.13 | 30.14 | -1.696% | 53,660 | -0.505% |
| 2026-03-12 | 31.12 | 31.19 | 30.56 | 30.66 | -1.982% | 47,936 | -2.192% |
| 2026-03-11 | 31.23 | 31.62 | 31.13 | 31.28 | -0.128% | 10,256 | -4.131% |
| 2026-03-10 | 31.34 | 31.92 | 31.23 | 31.32 | +1.195% | 51,640 | -4.253% |
| 2026-03-09 | 30.21 | 30.96 | 29.80 | 30.95 | +0.520% | 54,294 | -3.109% |
| 2026-03-06 | 30.64 | 31.07 | 30.55 | 30.79 | -1.029% | 34,876 | -2.605% |
| 2026-03-05 | 31.28 | 31.56 | 30.67 | 31.11 | -1.395% | 32,670 | -3.607% |
| 2026-03-04 | 31.35 | 31.67 | 31.08 | 31.55 | +1.578% | 59,045 | -4.951% |
| 2026-03-03 | 31.61 | 31.61 | 30.41 | 31.06 | -5.907% | 113,350 | -3.452% |
| 2026-03-02 | 32.63 | 33.22 | 32.41 | 33.01 | -1.756% | 63,409 | -9.155% |
| 2026-02-27 | 33.61 | 33.68 | 33.43 | 33.60 | -0.562% | 49,705 | -10.750% |
| 2026-02-26 | 34.20 | 34.20 | 33.44 | 33.79 | -0.793% | 30,072 | -11.252% |
| 2026-02-25 | 33.90 | 34.06 | 33.83 | 34.06 | +1.460% | 26,344 | -11.956% |
| 2026-02-24 | 33.26 | 33.62 | 33.01 | 33.57 | +0.479% | 45,696 | -10.671% |
| 2026-02-23 | 33.81 | 33.81 | 33.31 | 33.41 | -2.196% | 46,016 | -10.243% |
| 2026-02-20 | 33.56 | 34.17 | 33.43 | 34.16 | +3.359% | 88,645 | -12.213% |
| 2026-02-19 | 32.84 | 33.07 | 32.76 | 33.05 | +0.701% | 30,332 | -9.265% |
| 2026-02-18 | 32.84 | 33.13 | 32.76 | 32.82 | +0.030% | 27,237 | -8.629% |
| 2026-02-17 | 32.77 | 33.00 | 32.31 | 32.81 | -0.666% | 27,779 | -8.601% |
| 2026-02-13 | 32.75 | 33.13 | 32.61 | 33.03 | +1.195% | 33,294 | -9.210% |
| 2026-02-12 | 33.14 | 33.35 | 32.47 | 32.64 | -1.151% | 41,647 | -8.125% |
| 2026-02-11 | 32.92 | 33.06 | 32.64 | 33.02 | +1.351% | 40,135 | -9.183% |
| 2026-02-10 | 32.51 | 32.77 | 32.46 | 32.58 | +0.370% | 30,227 | -7.956% |
| 2026-02-09 | 31.97 | 32.53 | 31.95 | 32.46 | +1.564% | 34,315 | -7.616% |
| 2026-02-06 | 31.14 | 31.99 | 31.10 | 31.96 | +3.030% | 62,374 | -6.171% |
| 2026-02-05 | 31.12 | 31.50 | 30.72 | 31.02 | -1.461% | 87,808 | -3.327% |
| 2026-02-04 | 32.24 | 32.24 | 31.23 | 31.48 | -2.084% | 62,723 | -4.740% |
| 2026-02-03 | 32.28 | 32.29 | 31.73 | 32.15 | +1.101% | 62,229 | -6.725% |
| 2026-02-02 | 31.78 | 31.97 | 31.70 | 31.80 | -1.548% | 67,581 | -5.698% |
| 2026-01-30 | 32.91 | 33.00 | 32.24 | 32.30 | -2.593% | 66,037 | -7.158% |
| 2026-01-29 | 33.40 | 33.40 | 32.55 | 33.16 | +0.729% | 61,134 | -9.566% |
| 2026-01-28 | 33.00 | 33.11 | 32.73 | 32.92 | -0.197% | 61,238 | -8.907% |
| 2026-01-27 | 32.89 | 33.04 | 32.76 | 32.98 | +0.933% | 30,895 | -9.086% |
| 2026-01-26 | 32.75 | 32.95 | 32.61 | 32.68 | -0.092% | 49,662 | -8.238% |
| 2026-01-23 | 32.59 | 32.72 | 32.46 | 32.71 | +0.153% | 21,517 | -8.322% |
| 2026-01-22 | 32.51 | 33.22 | 32.48 | 32.66 | -0.518% | 71,534 | -8.182% |
| 2026-01-21 | 32.50 | 33.00 | 32.44 | 32.83 | +3.271% | 83,317 | -8.657% |
| 2026-01-20 | 31.60 | 32.10 | 31.50 | 31.79 | -0.438% | 74,126 | -5.669% |
| 2026-01-16 | 32.06 | 32.11 | 31.79 | 31.93 | -0.156% | 53,994 | -6.082% |
| 2026-01-15 | 31.97 | 32.20 | 31.89 | 31.98 | +2.238% | 81,947 | -6.229% |
| 2026-01-14 | 31.28 | 31.30 | 31.14 | 31.28 | -0.032% | 19,675 | -4.131% |
| 2026-01-13 | 31.41 | 31.46 | 31.20 | 31.29 | -0.698% | 48,758 | -4.161% |
| 2026-01-12 | 31.07 | 31.52 | 31.07 | 31.51 | +1.744% | 47,872 | -4.831% |
| 2026-01-09 | 30.81 | 30.98 | 30.73 | 30.97 | +1.044% | 28,292 | -3.171% |
| 2026-01-08 | 30.73 | 30.73 | 30.40 | 30.65 | -0.390% | 48,250 | -2.160% |
| 2026-01-07 | 30.86 | 30.86 | 30.70 | 30.77 | +0.130% | 79,980 | -2.542% |
| 2026-01-06 | 30.70 | 30.79 | 30.60 | 30.73 | +0.523% | 83,675 | -2.415% |
| 2026-01-05 | 30.54 | 30.69 | 30.35 | 30.57 | +0.295% | 91,789 | -1.904% |
| 2026-01-02 | 30.45 | 30.55 | 30.22 | 30.48 | +2.076% | 56,455 | -1.615% |
| 2025-12-31 | 30.06 | 30.06 | 29.81 | 29.86 | -0.797% | 46,011 | +0.428% |
| 2025-12-30 | 30.11 | 30.38 | 30.10 | 30.10 | +1.245% | 83,346 | -0.372% |
| 2025-12-29 | 29.52 | 29.83 | 29.52 | 29.73 | +0.609% | 28,956 | +0.867% |
| 2025-12-26 | 29.50 | 29.59 | 29.42 | 29.55 | +0.510% | 32,949 | +1.482% |
| 2025-12-24 | 29.47 | 29.47 | 29.35 | 29.40 | +0.170% | 12,259 | +2.000% |
| 2025-12-23 | 29.37 | 29.43 | 29.18 | 29.35 | -0.475% | 58,910 | +2.173% |
| 2025-12-22 | 29.50 | 29.55 | 29.41 | 29.49 | +0.924% | 37,186 | +1.688% |
| 2025-12-19 | 29.07 | 29.22 | 29.01 | 29.22 | +2.419% | 47,247 | +2.628% |
| 2025-12-18 | 28.64 | 28.80 | 28.46 | 28.53 | +0.813% | 18,794 | +5.110% |
| 2025-12-17 | 29.01 | 29.04 | 28.30 | 28.30 | -2.582% | 47,980 | +5.964% |
| 2025-12-16 | 29.06 | 29.18 | 28.85 | 29.05 | -1.692% | 53,103 | +3.229% |
| 2025-12-15 | 29.77 | 29.83 | 29.46 | 29.55 | +0.442% | 160,112 | +1.482% |
| 2025-12-12 | 29.82 | 29.97 | 29.27 | 29.42 | -0.776% | 48,735 | +1.930% |
| 2025-12-11 | 29.62 | 29.70 | 29.36 | 29.65 | -1.167% | 33,140 | +1.140% |
| 2025-12-10 | 29.53 | 30.06 | 29.53 | 30.00 | +1.937% | 27,825 | -0.040% |
| 2025-12-09 | 29.40 | 29.56 | 29.37 | 29.43 | -0.641% | 27,697 | +1.896% |
| 2025-12-08 | 29.67 | 29.67 | 29.46 | 29.62 | -0.202% | 30,629 | +1.242% |
| 2025-12-05 | 29.68 | 29.78 | 29.56 | 29.68 | +0.747% | 52,274 | +1.037% |
| 2025-12-04 | 29.31 | 29.46 | 29.21 | 29.46 | +4.283% | 96,830 | +1.792% |
| 2025-12-03 | 28.04 | 28.31 | 28.03 | 28.25 | +0.534% | 56,135 | +6.152% |
| 2025-12-02 | 28.20 | 28.25 | 27.94 | 28.10 | -0.036% | 78,774 | +6.719% |
| 2025-12-01 | 28.06 | 28.19 | 28.01 | 28.11 | -0.636% | 38,889 | +6.681% |
| 2025-11-28 | 28.13 | 28.40 | 28.12 | 28.29 | +2.948% | 37,372 | +6.002% |
| 2025-11-26 | 27.47 | 27.61 | 27.32 | 27.48 | +0.807% | 22,446 | +9.126% |
| 2025-11-25 | 27.05 | 27.36 | 26.80 | 27.26 | +0.037% | 49,976 | +10.007% |
| 2025-11-24 | 26.81 | 27.30 | 26.76 | 27.25 | +2.637% | 74,283 | +10.047% |
| 2025-11-21 | 26.48 | 26.80 | 26.10 | 26.55 | +0.151% | 127,097 | +12.949% |
| 2025-11-20 | 27.75 | 27.84 | 26.51 | 26.51 | -2.858% | 194,447 | +13.119% |
| 2025-11-19 | 27.39 | 27.67 | 27.18 | 27.29 | -0.619% | 84,642 | +9.886% |
| 2025-11-18 | 27.59 | 27.76 | 27.27 | 27.46 | -1.753% | 88,954 | +9.206% |
| 2025-11-17 | 28.37 | 28.52 | 27.88 | 27.95 | -2.477% | 94,548 | +7.291% |
| 2025-11-14 | 28.29 | 28.95 | 28.08 | 28.66 | -1.241% | 221,674 | +4.633% |
| 2025-11-13 | 29.62 | 29.62 | 28.85 | 29.02 | -2.355% | 67,365 | +3.335% |
| 2025-11-12 | 30.02 | 30.02 | 29.60 | 29.72 | -1.032% | 139,976 | +0.901% |
| 2025-11-11 | 30.05 | 30.05 | 29.73 | 30.03 | +0.234% | 48,135 | -0.140% |
| 2025-11-10 | 29.84 | 30.07 | 29.61 | 29.96 | +3.275% | 57,205 | +0.093% |
| 2025-11-07 | 29.30 | 29.30 | 28.59 | 29.01 | -2.635% | 124,409 | +3.371% |
| 2025-11-06 | 30.28 | 30.50 | 29.59 | 29.80 | -2.279% | 70,498 | +0.647% |
| 2025-11-05 | 30.50 | 30.70 | 30.27 | 30.49 | +0.033% | 48,324 | -1.647% |
| 2025-11-04 | 30.80 | 31.14 | 30.42 | 30.48 | -4.181% | 101,465 | -1.615% |
| 2025-11-03 | 31.77 | 31.81 | 31.48 | 31.81 | +1.727% | 90,480 | -5.728% |
| 2025-10-31 | 31.60 | 31.60 | 31.00 | 31.27 | +2.273% | 54,538 | -4.100% |
| 2025-10-30 | 30.92 | 30.92 | 30.49 | 30.57 | -2.003% | 49,412 | -1.920% |
| 2025-10-29 | 31.14 | 31.30 | 30.94 | 31.20 | +1.266% | 54,937 | -3.885% |
| 2025-10-28 | 30.85 | 30.90 | 30.72 | 30.81 | -0.677% | 113,575 | -2.668% |
| 2025-10-27 | 30.90 | 31.16 | 30.72 | 31.02 | +2.140% | 54,696 | -3.327% |
| 2025-10-24 | 30.22 | 30.46 | 30.22 | 30.37 | +2.359% | 30,720 | -1.258% |
| 2025-10-23 | 29.19 | 29.79 | 29.14 | 29.67 | +0.474% | 15,549 | +1.071% |
| 2025-10-22 | 29.85 | 29.91 | 29.25 | 29.53 | -1.171% | 22,721 | +1.551% |
| 2025-10-21 | 29.86 | 30.05 | 29.68 | 29.88 | -0.566% | 96,500 | +0.361% |
| 2025-10-20 | 29.81 | 30.05 | 29.81 | 30.05 | +3.052% | 31,070 | -0.207% |
| 2025-10-17 | 29.07 | 29.20 | 28.92 | 29.16 | -1.052% | 28,080 | +2.839% |
| 2025-10-16 | 29.95 | 29.95 | 29.37 | 29.47 | -1.041% | 46,386 | +1.757% |
| 2025-10-15 | 29.94 | 30.07 | 29.45 | 29.78 | +1.604% | 37,389 | +0.698% |
| 2025-10-14 | 29.02 | 29.50 | 28.79 | 29.31 | -1.809% | 573,574 | +2.313% |
| 2025-10-13 | 29.50 | 29.91 | 29.47 | 29.85 | +3.287% | 72,767 | +0.462% |
| 2025-10-10 | 30.31 | 30.48 | 28.84 | 28.90 | -5.617% | 223,292 | +3.764% |
| 2025-10-09 | 31.15 | 31.15 | 30.45 | 30.62 | -1.701% | 132,822 | -2.064% |
| 2025-10-08 | 30.86 | 31.18 | 30.81 | 31.15 | +1.136% | 103,703 | -3.731% |
| 2025-10-07 | 31.11 | 31.28 | 30.65 | 30.80 | -0.996% | 43,577 | -2.637% |
| 2025-10-06 | 30.98 | 31.21 | 30.95 | 31.11 | +1.800% | 49,151 | -3.607% |
| 2025-10-03 | 30.61 | 30.63 | 30.29 | 30.56 | +0.230% | 27,517 | -1.872% |
| 2025-10-02 | 30.65 | 30.70 | 30.39 | 30.49 | +0.428% | 31,151 | -1.647% |
| 2025-10-01 | 30.01 | 30.39 | 29.97 | 30.36 | +0.931% | 37,866 | -1.226% |
| 2025-09-30 | 29.90 | 30.08 | 29.80 | 30.08 | +1.656% | 23,725 | -0.306% |
| 2025-09-29 | 29.69 | 29.77 | 29.53 | 29.59 | +0.955% | 111,406 | +1.345% |
| 2025-09-26 | 29.12 | 29.52 | 28.97 | 29.31 | -0.946% | 19,825 | +2.313% |
| 2025-09-25 | 29.48 | 29.70 | 29.32 | 29.59 | +0.852% | 98,686 | +1.345% |
| 2025-09-24 | 29.49 | 29.53 | 29.33 | 29.34 | -0.711% | 20,869 | +2.208% |
| 2025-09-23 | 29.93 | 29.93 | 29.50 | 29.55 | -1.762% | 69,965 | +1.482% |
| 2025-09-22 | 29.75 | 30.54 | 29.72 | 30.08 | +2.291% | 54,328 | -0.306% |
| 2025-09-19 | 29.42 | 29.48 | 29.30 | 29.41 | +0.005% | 52,286 | +1.977% |
| 2025-09-18 | 29.29 | 29.49 | 29.21 | 29.41 | +1.222% | 54,299 | +1.982% |
| 2025-09-17 | 28.96 | 29.16 | 28.81 | 29.05 | +1.184% | 100,552 | +3.229% |
| 2025-09-16 | 28.57 | 28.75 | 28.50 | 28.71 | +1.323% | 111,892 | +4.451% |
| 2025-09-15 | 28.36 | 28.44 | 28.25 | 28.34 | +1.124% | 120,180 | +5.833% |
| 2025-09-12 | 27.87 | 28.08 | 27.81 | 28.02 | +0.755% | 93,878 | +7.023% |
| 2025-09-11 | 27.46 | 27.81 | 27.32 | 27.81 | +2.393% | 127,204 | +7.831% |
| 2025-09-10 | 27.30 | 27.31 | 27.12 | 27.16 | -0.184% | 51,963 | +10.412% |
| 2025-09-09 | 27.22 | 27.27 | 27.07 | 27.21 | -0.657% | 36,967 | +10.209% |
| 2025-09-08 | 27.39 | 27.40 | 27.29 | 27.39 | +2.584% | 33,604 | +9.485% |
| 2025-09-05 | 26.91 | 26.99 | 26.67 | 26.70 | +0.848% | 14,601 | +12.314% |
| 2025-09-04 | 26.34 | 26.48 | 26.22 | 26.48 | -0.617% | 7,246 | +13.266% |
| 2025-09-03 | 26.71 | 26.73 | 26.55 | 26.64 | -0.249% | 15,060 | +12.567% |
| 2025-09-02 | 26.57 | 26.71 | 26.48 | 26.71 | +0.062% | 17,177 | +12.286% |
| 2025-08-29 | 27.02 | 27.02 | 26.66 | 26.69 | -2.091% | 21,602 | +12.356% |
| 2025-08-28 | 27.24 | 27.27 | 27.17 | 27.26 | +0.579% | 11,666 | +10.007% |
| 2025-08-27 | 27.14 | 27.24 | 27.04 | 27.10 | -1.336% | 13,715 | +10.644% |
| 2025-08-26 | 27.30 | 27.47 | 27.30 | 27.47 | +0.807% | 12,569 | +9.166% |
| 2025-08-25 | 27.32 | 27.34 | 27.21 | 27.25 | +0.164% | 17,400 | +10.047% |
| 2025-08-22 | 26.63 | 27.26 | 26.63 | 27.21 | +3.963% | 10,419 | +10.228% |
| 2025-08-21 | 26.14 | 26.28 | 26.14 | 26.17 | +0.010% | 8,763 | +14.596% |
| 2025-08-20 | 26.21 | 26.21 | 25.84 | 26.17 | -1.076% | 8,271 | +14.607% |
| 2025-08-19 | 26.84 | 26.84 | 26.45 | 26.45 | -1.451% | 15,223 | +13.374% |
| 2025-08-18 | 26.90 | 26.90 | 26.76 | 26.84 | +0.449% | 23,557 | +11.728% |
| 2025-08-15 | 26.89 | 26.89 | 26.68 | 26.72 | +0.600% | 16,736 | +12.230% |
| 2025-08-14 | 26.51 | 26.60 | 26.40 | 26.56 | -1.041% | 9,741 | +12.904% |
| 2025-08-13 | 26.75 | 26.84 | 26.66 | 26.84 | +0.860% | 20,541 | +11.728% |
| 2025-08-12 | 26.55 | 26.61 | 26.30 | 26.61 | +1.046% | 21,661 | +12.689% |
| 2025-08-11 | 26.30 | 26.52 | 26.30 | 26.34 | +0.647% | 35,234 | +13.867% |
| 2025-08-08 | 26.07 | 26.22 | 26.07 | 26.17 | +0.711% | 9,019 | +14.604% |
| 2025-08-07 | 26.06 | 26.07 | 25.84 | 25.98 | +0.122% | 7,666 | +15.419% |
| 2025-08-06 | 26.00 | 26.10 | 25.86 | 25.95 | +0.116% | 22,045 | +15.560% |
| 2025-08-05 | 25.94 | 26.04 | 25.79 | 25.92 | +0.029% | 7,378 | +15.694% |
| 2025-08-04 | 25.78 | 25.91 | 25.72 | 25.91 | +3.042% | 19,372 | +15.728% |
| 2025-08-01 | 25.20 | 25.23 | 24.87 | 25.15 | -0.734% | 14,153 | +19.248% |
| 2025-07-31 | 25.65 | 25.70 | 25.28 | 25.33 | -1.273% | 16,550 | +18.373% |
| 2025-07-30 | 25.71 | 25.75 | 25.46 | 25.66 | -0.216% | 12,859 | +16.866% |
| 2025-07-29 | 26.03 | 26.03 | 25.58 | 25.72 | -1.170% | 10,646 | +16.614% |
| 2025-07-28 | 26.01 | 26.04 | 25.75 | 26.02 | -0.516% | 18,686 | +15.249% |
| 2025-07-25 | 26.03 | 26.19 | 25.91 | 26.16 | +0.796% | 9,202 | +14.655% |
| 2025-07-24 | 26.07 | 27.08 | 25.86 | 25.95 | -0.907% | 12,351 | +15.567% |
| 2025-07-23 | 25.97 | 26.20 | 25.97 | 26.19 | +3.339% | 23,226 | +14.519% |
| 2025-07-22 | 25.44 | 25.45 | 25.10 | 25.34 | -0.938% | 20,840 | +18.342% |
| 2025-07-21 | 25.71 | 25.79 | 25.57 | 25.58 | +0.788% | 12,923 | +17.232% |
| 2025-07-18 | 25.42 | 25.52 | 25.36 | 25.38 | -0.197% | 21,278 | +18.156% |
| 2025-07-17 | 25.25 | 25.49 | 25.25 | 25.43 | +1.227% | 18,545 | +17.923% |
| 2025-07-16 | 24.96 | 25.12 | 24.89 | 25.12 | +0.527% | 7,169 | +19.371% |
| 2025-07-15 | 25.08 | 25.12 | 24.93 | 24.99 | +0.361% | 14,737 | +20.000% |
| 2025-07-14 | 24.82 | 24.90 | 24.66 | 24.90 | +1.042% | 29,692 | +20.433% |
| 2025-07-11 | 24.63 | 24.69 | 24.58 | 24.64 | -0.170% | 22,278 | +21.689% |
| 2025-07-10 | 24.54 | 24.69 | 24.45 | 24.69 | +0.781% | 8,891 | +21.482% |
| 2025-07-09 | 24.60 | 24.60 | 24.42 | 24.49 | +0.601% | 14,222 | +22.430% |
| 2025-07-08 | 24.34 | 24.45 | 24.28 | 24.35 | +0.964% | 20,888 | +23.166% |
| 2025-07-07 | 24.28 | 24.28 | 23.99 | 24.11 | -2.473% | 32,617 | +24.354% |
| 2025-07-03 | 24.84 | 24.84 | 24.72 | 24.73 | -0.493% | 21,555 | +21.279% |
| 2025-07-02 | 24.68 | 24.85 | 24.23 | 24.85 | +0.264% | 27,699 | +20.681% |
| 2025-07-01 | 24.92 | 25.00 | 24.70 | 24.78 | -1.261% | 23,499 | +20.999% |
| 2025-06-30 | 25.23 | 25.23 | 25.03 | 25.10 | -0.860% | 39,231 | +19.474% |
| 2025-06-27 | 25.33 | 25.37 | 25.10 | 25.32 | +0.467% | 68,002 | +18.446% |
| 2025-06-26 | 24.92 | 25.35 | 24.92 | 25.20 | 0.000% | 84,300 | +19.000% |