ISMF
iShares Managed Futures Active ETF
stockBATSETF
Market OpenOct 5, 2026 9:39:48 AM EDT
28.95USD+0.069%(+0.02)11,807
28.96Bid29.16Ask0.20SpreadISMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.96 | 28.96 | 28.95 | 28.95 | +0.138% | 11,807 | 0.000% |
| 2026-10-02 | 28.92 | 29.00 | 28.83 | 28.91 | -0.550% | 14,495 | +0.138% |
| 2026-10-01 | 29.06 | 29.07 | 28.87 | 29.07 | +0.258% | 807,152 | -0.413% |
| 2026-09-30 | 28.95 | 29.09 | 28.89 | 29.00 | +0.415% | 8,699 | -0.156% |
| 2026-09-29 | 28.91 | 28.97 | 28.87 | 28.88 | -0.533% | 29,065 | +0.259% |
| 2026-09-28 | 29.00 | 29.03 | 28.93 | 29.03 | +0.571% | 7,624 | -0.276% |
| 2026-09-25 | 28.95 | 29.02 | 28.86 | 28.87 | -0.383% | 6,575 | +0.293% |
| 2026-09-24 | 28.86 | 29.03 | 28.86 | 28.98 | -0.151% | 6,489 | -0.091% |
| 2026-09-23 | 28.96 | 29.10 | 28.83 | 29.02 | +0.380% | 27,649 | -0.241% |
| 2026-09-22 | 28.87 | 29.05 | 28.87 | 28.91 | -0.173% | 359,416 | +0.138% |
| 2026-09-21 | 28.88 | 28.96 | 28.82 | 28.96 | +0.173% | 7,399 | -0.035% |
| 2026-09-18 | 29.02 | 29.02 | 28.82 | 28.91 | +0.103% | 51,767 | +0.138% |
| 2026-09-17 | 28.75 | 28.95 | 28.75 | 28.88 | -0.103% | 17,538 | +0.242% |
| 2026-09-16 | 28.76 | 28.91 | 28.73 | 28.91 | +0.208% | 7,061 | +0.138% |
| 2026-09-15 | 28.78 | 29.60 | 28.77 | 28.85 | +0.278% | 66,978 | +0.347% |
| 2026-09-14 | 28.85 | 28.85 | 28.67 | 28.77 | +0.401% | 5,969 | +0.626% |
| 2026-09-11 | 28.68 | 28.72 | 28.66 | 28.66 | +0.083% | 5,299 | +1.029% |
| 2026-09-10 | 28.67 | 28.71 | 28.56 | 28.63 | +0.314% | 5,251 | +1.114% |
| 2026-09-09 | 28.58 | 28.58 | 28.35 | 28.54 | -0.132% | 35,128 | +1.431% |
| 2026-09-08 | 28.58 | 28.60 | 28.55 | 28.58 | +0.131% | 6,062 | +1.297% |
| 2026-09-04 | 28.45 | 28.57 | 28.43 | 28.54 | +0.518% | 2,717 | +1.429% |
| 2026-09-03 | 28.36 | 28.46 | 28.26 | 28.39 | -0.162% | 19,906 | +1.955% |
| 2026-09-02 | 28.45 | 28.47 | 28.43 | 28.44 | -0.069% | 17,797 | +1.789% |
| 2026-09-01 | 28.48 | 28.50 | 28.44 | 28.46 | -0.067% | 9,728 | +1.718% |
| 2026-08-31 | 28.64 | 28.64 | 28.41 | 28.48 | +0.420% | 4,982 | +1.650% |
| 2026-08-28 | 28.39 | 28.47 | 28.31 | 28.36 | -0.138% | 8,178 | +2.078% |
| 2026-08-27 | 28.36 | 28.40 | 28.32 | 28.40 | +0.247% | 7,613 | +1.937% |
| 2026-08-26 | 28.35 | 28.36 | 28.31 | 28.33 | +0.194% | 12,132 | +2.189% |
| 2026-08-25 | 28.24 | 28.33 | 28.14 | 28.27 | +0.102% | 7,739 | +2.387% |
| 2026-08-24 | 28.28 | 28.28 | 28.18 | 28.25 | -0.263% | 1,610 | +2.491% |
| 2026-08-21 | 28.27 | 28.38 | 28.27 | 28.32 | +0.310% | 3,676 | +2.222% |
| 2026-08-20 | 28.13 | 28.29 | 28.13 | 28.23 | +0.474% | 3,599 | +2.539% |
| 2026-08-19 | 28.27 | 28.31 | 28.10 | 28.10 | -0.735% | 15,239 | +3.025% |
| 2026-08-18 | 28.46 | 28.46 | 28.28 | 28.31 | -0.434% | 30,191 | +2.268% |
| 2026-08-17 | 28.42 | 28.43 | 28.41 | 28.43 | +0.215% | 1,820 | +1.824% |
| 2026-08-14 | 28.36 | 28.40 | 28.30 | 28.37 | -0.056% | 8,714 | +2.044% |
| 2026-08-13 | 28.30 | 28.42 | 28.30 | 28.39 | +0.589% | 18,146 | +1.987% |
| 2026-08-12 | 28.29 | 28.34 | 28.22 | 28.22 | -0.318% | 4,822 | +2.587% |
| 2026-08-11 | 28.33 | 28.33 | 28.24 | 28.31 | +0.410% | 24,552 | +2.261% |
| 2026-08-10 | 28.15 | 28.24 | 28.10 | 28.19 | +0.568% | 7,217 | +2.680% |
| 2026-08-07 | 28.00 | 28.06 | 28.00 | 28.04 | +0.286% | 3,887 | +3.264% |
| 2026-08-06 | 27.81 | 27.96 | 27.81 | 27.95 | -0.036% | 4,111 | +3.559% |
| 2026-08-05 | 27.98 | 28.04 | 27.93 | 27.96 | +0.175% | 14,929 | +3.522% |
| 2026-08-04 | 27.83 | 28.01 | 27.81 | 27.92 | +0.530% | 10,003 | +3.704% |
| 2026-08-03 | 27.84 | 27.84 | 27.69 | 27.77 | -1.136% | 15,489 | +4.253% |
| 2026-07-31 | 28.05 | 28.10 | 28.00 | 28.09 | +0.947% | 7,415 | +3.069% |
| 2026-07-30 | 27.93 | 27.95 | 27.70 | 27.82 | -0.449% | 16,698 | +4.045% |
| 2026-07-29 | 27.91 | 28.01 | 27.90 | 27.95 | +0.006% | 4,927 | +3.578% |
| 2026-07-28 | 27.95 | 28.00 | 27.90 | 27.95 | -0.327% | 3,793 | +3.584% |
| 2026-07-27 | 28.16 | 28.16 | 28.04 | 28.04 | -0.266% | 7,648 | +3.245% |
| 2026-07-24 | 28.23 | 28.23 | 28.11 | 28.11 | -0.553% | 5,758 | +2.970% |
| 2026-07-23 | 28.27 | 28.33 | 28.25 | 28.27 | +0.164% | 2,260 | +2.401% |
| 2026-07-22 | 28.13 | 28.26 | 28.13 | 28.23 | +0.663% | 3,213 | +2.569% |
| 2026-07-21 | 28.13 | 28.13 | 28.01 | 28.04 | +0.427% | 12,147 | +3.248% |
| 2026-07-20 | 27.95 | 27.97 | 27.84 | 27.92 | -0.394% | 13,280 | +3.689% |
| 2026-07-17 | 27.88 | 28.10 | 27.86 | 28.03 | +0.108% | 9,765 | +3.281% |
| 2026-07-16 | 28.06 | 28.08 | 27.95 | 28.00 | -0.214% | 8,825 | +3.393% |
| 2026-07-15 | 28.08 | 28.08 | 27.89 | 28.06 | -0.064% | 5,116 | +3.172% |
| 2026-07-14 | 28.09 | 28.09 | 28.04 | 28.08 | +0.224% | 3,988 | +3.106% |
| 2026-07-13 | 27.98 | 28.05 | 27.89 | 28.02 | -0.195% | 4,401 | +3.336% |
| 2026-07-10 | 28.05 | 28.15 | 28.00 | 28.07 | -0.167% | 8,709 | +3.135% |
| 2026-07-09 | 28.13 | 28.20 | 28.07 | 28.12 | -0.268% | 3,322 | +2.963% |
| 2026-07-08 | 28.19 | 28.26 | 28.15 | 28.19 | +0.472% | 2,042 | +2.687% |
| 2026-07-07 | 27.99 | 28.06 | 27.97 | 28.06 | +0.573% | 3,589 | +3.172% |
| 2026-07-06 | 27.95 | 27.95 | 27.86 | 27.90 | +0.463% | 3,141 | +3.763% |
| 2026-07-02 | 27.90 | 27.90 | 27.74 | 27.77 | -0.425% | 12,599 | +4.243% |
| 2026-07-01 | 27.98 | 28.02 | 27.87 | 27.89 | -0.233% | 8,147 | +3.801% |
| 2026-06-30 | 27.93 | 27.99 | 27.88 | 27.95 | +0.377% | 10,985 | +3.559% |
| 2026-06-29 | 27.82 | 27.92 | 27.81 | 27.85 | +0.180% | 3,013 | +3.950% |
| 2026-06-26 | 27.80 | 27.87 | 27.77 | 27.80 | -0.430% | 6,118 | +4.137% |
| 2026-06-25 | 27.89 | 27.92 | 27.82 | 27.92 | +0.323% | 7,088 | +3.689% |
| 2026-06-24 | 27.84 | 27.85 | 27.79 | 27.83 | -0.480% | 6,295 | +4.024% |
| 2026-06-23 | 28.01 | 28.03 | 27.93 | 27.96 | -0.325% | 4,883 | +3.525% |
| 2026-06-22 | 28.10 | 28.13 | 28.02 | 28.06 | -0.141% | 5,663 | +3.189% |
| 2026-06-18 | 28.02 | 28.12 | 28.02 | 28.09 | +0.196% | 4,060 | +3.044% |
| 2026-06-17 | 28.10 | 28.12 | 28.04 | 28.04 | -0.142% | 5,483 | +3.245% |
| 2026-06-16 | 28.10 | 28.10 | 27.96 | 28.08 | -0.185% | 4,495 | +3.098% |
| 2026-06-15 | 28.11 | 28.17 | 28.06 | 28.13 | +0.114% | 14,709 | +2.908% |
| 2026-06-12 | 28.07 | 28.13 | 28.04 | 28.10 | +0.501% | 22,022 | +3.025% |
| 2026-06-11 | 27.97 | 28.01 | 27.89 | 27.96 | +0.395% | 5,600 | +3.541% |
| 2026-06-10 | 27.83 | 27.99 | 27.81 | 27.85 | -0.500% | 9,901 | +3.950% |
| 2026-06-09 | 28.00 | 28.11 | 27.86 | 27.99 | -0.252% | 8,953 | +3.430% |
| 2026-06-08 | 28.03 | 28.11 | 28.02 | 28.06 | -0.147% | 5,478 | +3.169% |
| 2026-06-05 | 28.31 | 28.31 | 28.08 | 28.10 | -0.962% | 4,793 | +3.018% |
| 2026-06-04 | 28.32 | 28.39 | 28.30 | 28.38 | -0.369% | 5,966 | +2.026% |
| 2026-06-03 | 28.43 | 28.48 | 28.40 | 28.48 | +0.833% | 6,611 | +1.650% |
| 2026-06-02 | 28.09 | 28.29 | 28.09 | 28.24 | +0.123% | 9,442 | +2.497% |
| 2026-06-01 | 28.23 | 28.31 | 28.16 | 28.21 | +0.035% | 18,640 | +2.623% |
| 2026-05-29 | 28.27 | 28.27 | 28.14 | 28.20 | +0.083% | 8,775 | +2.660% |
| 2026-05-28 | 28.14 | 28.23 | 28.10 | 28.18 | -0.611% | 9,046 | +2.744% |
| 2026-05-27 | 28.36 | 28.37 | 28.25 | 28.35 | -0.106% | 8,968 | +2.116% |
| 2026-05-26 | 28.38 | 28.41 | 28.29 | 28.38 | +0.035% | 7,945 | +2.008% |
| 2026-05-22 | 28.39 | 28.39 | 28.33 | 28.37 | -0.108% | 5,462 | +2.044% |
| 2026-05-21 | 28.44 | 28.44 | 28.34 | 28.40 | +0.373% | 10,634 | +1.933% |
| 2026-05-20 | 28.34 | 28.34 | 28.23 | 28.30 | -0.231% | 5,656 | +2.314% |
| 2026-05-19 | 28.29 | 28.42 | 28.22 | 28.36 | +0.444% | 8,473 | +2.078% |
| 2026-05-18 | 28.27 | 28.30 | 28.18 | 28.24 | -0.158% | 17,192 | +2.532% |
| 2026-05-15 | 28.33 | 28.50 | 28.23 | 28.28 | -0.510% | 7,597 | +2.369% |
| 2026-05-14 | 28.43 | 28.45 | 28.35 | 28.43 | -0.176% | 8,385 | +1.847% |
| 2026-05-13 | 28.50 | 28.50 | 28.45 | 28.48 | +0.027% | 12,929 | +1.667% |
| 2026-05-12 | 28.46 | 28.49 | 28.32 | 28.47 | +0.438% | 27,245 | +1.695% |
| 2026-05-11 | 28.34 | 28.41 | 28.26 | 28.34 | +1.094% | 4,106 | +2.140% |
| 2026-05-08 | 28.01 | 28.06 | 28.00 | 28.04 | -0.086% | 9,612 | +3.257% |
| 2026-05-07 | 28.00 | 28.10 | 27.93 | 28.06 | -0.017% | 9,614 | +3.168% |
| 2026-05-06 | 28.04 | 28.08 | 28.03 | 28.07 | +0.468% | 15,732 | +3.150% |
| 2026-05-05 | 27.99 | 28.00 | 27.93 | 27.94 | -0.320% | 8,322 | +3.633% |
| 2026-05-04 | 27.94 | 28.06 | 27.93 | 28.02 | +0.107% | 7,746 | +3.301% |
| 2026-05-01 | 28.00 | 28.03 | 27.92 | 28.00 | -0.018% | 15,542 | +3.411% |
| 2026-04-30 | 27.99 | 28.01 | 27.93 | 28.00 | +0.287% | 11,749 | +3.393% |
| 2026-04-29 | 27.92 | 27.97 | 27.91 | 27.92 | +0.233% | 12,526 | +3.690% |
| 2026-04-28 | 27.90 | 27.90 | 27.82 | 27.86 | -0.233% | 16,576 | +3.931% |
| 2026-04-27 | 27.88 | 27.99 | 27.88 | 27.92 | -0.214% | 17,091 | +3.689% |
| 2026-04-24 | 27.94 | 27.98 | 27.83 | 27.98 | +0.341% | 8,973 | +3.467% |
| 2026-04-23 | 27.86 | 27.92 | 27.82 | 27.89 | -0.018% | 10,601 | +3.819% |
| 2026-04-22 | 27.99 | 27.99 | 27.80 | 27.89 | +0.233% | 23,505 | +3.801% |
| 2026-04-21 | 27.76 | 27.86 | 27.76 | 27.83 | +0.091% | 15,331 | +4.042% |
| 2026-04-20 | 27.73 | 27.85 | 27.73 | 27.80 | +0.180% | 10,783 | +4.137% |
| 2026-04-17 | 27.73 | 27.78 | 27.69 | 27.75 | -0.292% | 18,146 | +4.324% |
| 2026-04-16 | 27.90 | 27.91 | 27.81 | 27.83 | +0.077% | 4,996 | +4.019% |
| 2026-04-15 | 27.88 | 27.88 | 27.78 | 27.81 | -0.358% | 10,125 | +4.099% |
| 2026-04-14 | 27.83 | 27.97 | 27.83 | 27.91 | -0.143% | 19,648 | +3.726% |
| 2026-04-13 | 27.95 | 30.72 | 27.84 | 27.95 | +0.900% | 280,756 | +3.578% |
| 2026-04-10 | 27.75 | 28.72 | 27.67 | 27.70 | +0.157% | 19,508 | +4.510% |
| 2026-04-09 | 27.61 | 27.68 | 27.61 | 27.66 | -0.011% | 7,029 | +4.674% |
| 2026-04-08 | 27.69 | 27.69 | 27.54 | 27.66 | +0.189% | 10,068 | +4.662% |
| 2026-04-07 | 27.64 | 27.68 | 27.55 | 27.61 | -0.042% | 8,731 | +4.859% |
| 2026-04-06 | 27.87 | 27.87 | 27.53 | 27.62 | +0.404% | 6,861 | +4.815% |
| 2026-04-02 | 27.49 | 27.56 | 27.46 | 27.51 | +0.361% | 10,166 | +5.239% |
| 2026-04-01 | 27.43 | 27.48 | 27.35 | 27.41 | +0.446% | 5,489 | +5.618% |
| 2026-03-31 | 27.28 | 27.32 | 27.20 | 27.29 | +0.214% | 4,089 | +6.089% |
| 2026-03-30 | 27.27 | 27.30 | 27.10 | 27.23 | +0.221% | 7,105 | +6.317% |
| 2026-03-27 | 27.04 | 27.17 | 26.88 | 27.17 | +0.481% | 64,082 | +6.551% |
| 2026-03-26 | 27.10 | 27.16 | 26.93 | 27.04 | +0.037% | 10,145 | +7.064% |
| 2026-03-25 | 27.08 | 27.09 | 27.03 | 27.03 | +0.461% | 3,113 | +7.103% |
| 2026-03-24 | 26.76 | 26.93 | 26.76 | 26.91 | +0.483% | 18,829 | +7.597% |
| 2026-03-23 | 26.84 | 26.87 | 26.69 | 26.78 | -0.161% | 23,044 | +8.117% |
| 2026-03-20 | 26.85 | 26.92 | 26.75 | 26.82 | -0.678% | 2,839 | +7.943% |
| 2026-03-19 | 27.04 | 27.59 | 26.95 | 27.00 | -0.865% | 9,445 | +7.211% |
| 2026-03-18 | 27.30 | 27.68 | 27.22 | 27.24 | -0.134% | 4,304 | +6.284% |
| 2026-03-17 | 27.35 | 27.43 | 27.19 | 27.27 | +0.609% | 4,599 | +6.141% |
| 2026-03-16 | 27.06 | 27.19 | 27.00 | 27.11 | +0.526% | 2,750 | +6.787% |
| 2026-03-13 | 27.04 | 27.04 | 26.90 | 26.97 | -0.560% | 18,307 | +7.349% |
| 2026-03-12 | 27.10 | 27.27 | 26.97 | 27.12 | -0.294% | 950,558 | +6.748% |
| 2026-03-11 | 27.16 | 27.20 | 27.16 | 27.20 | -0.110% | 1,014 | +6.433% |
| 2026-03-10 | 27.32 | 27.34 | 27.19 | 27.23 | +1.008% | 3,267 | +6.317% |
| 2026-03-09 | 26.89 | 26.96 | 26.70 | 26.96 | +0.385% | 11,983 | +7.388% |
| 2026-03-06 | 26.93 | 26.97 | 26.75 | 26.86 | -1.122% | 18,407 | +7.801% |
| 2026-03-05 | 27.10 | 27.16 | 27.10 | 27.16 | -0.528% | 836 | +6.591% |
| 2026-03-04 | 27.34 | 27.35 | 27.27 | 27.30 | -0.255% | 1,663 | +6.029% |
| 2026-03-03 | 27.41 | 27.41 | 27.37 | 27.37 | -1.515% | 589 | +5.758% |
| 2026-03-02 | 27.67 | 27.84 | 27.59 | 27.80 | -0.054% | 3,352 | +4.155% |
| 2026-02-27 | 28.03 | 28.03 | 27.81 | 27.81 | -0.233% | 6,729 | +4.099% |
| 2026-02-26 | 27.80 | 27.94 | 27.80 | 27.88 | +0.139% | 5,111 | +3.857% |
| 2026-02-25 | 27.87 | 27.93 | 27.76 | 27.84 | +0.607% | 7,520 | +4.001% |
| 2026-02-24 | 27.53 | 27.69 | 27.47 | 27.67 | -0.132% | 4,159 | +4.632% |
| 2026-02-23 | 27.69 | 27.71 | 27.55 | 27.70 | +0.725% | 6,912 | +4.494% |
| 2026-02-20 | 27.48 | 27.56 | 27.45 | 27.51 | -0.414% | 3,403 | +5.251% |
| 2026-02-19 | 27.29 | 27.62 | 27.29 | 27.62 | +1.117% | 6,869 | +4.815% |
| 2026-02-18 | 27.34 | 27.45 | 27.10 | 27.32 | +0.147% | 14,224 | +5.986% |
| 2026-02-17 | 27.27 | 27.31 | 27.15 | 27.27 | +0.051% | 14,843 | +6.141% |
| 2026-02-13 | 27.22 | 27.36 | 27.18 | 27.26 | +0.077% | 10,781 | +6.195% |
| 2026-02-12 | 27.49 | 27.49 | 27.24 | 27.24 | -0.909% | 1,602 | +6.278% |
| 2026-02-11 | 27.40 | 27.54 | 27.40 | 27.49 | +0.163% | 2,051 | +5.312% |
| 2026-02-10 | 27.50 | 27.50 | 27.45 | 27.45 | -0.054% | 6,834 | +5.483% |
| 2026-02-09 | 27.43 | 27.51 | 27.43 | 27.46 | +0.935% | 1,140 | +5.426% |
| 2026-02-06 | 27.18 | 27.26 | 27.18 | 27.21 | +0.735% | 801 | +6.413% |
| 2026-02-05 | 27.10 | 27.13 | 27.01 | 27.01 | -0.821% | 1,465 | +7.194% |
| 2026-02-04 | 27.38 | 27.52 | 27.23 | 27.23 | +0.042% | 1,880 | +6.314% |
| 2026-02-03 | 27.23 | 27.23 | 27.22 | 27.22 | +0.862% | 808 | +6.359% |
| 2026-02-02 | 26.82 | 27.14 | 26.48 | 26.99 | -0.258% | 15,335 | +7.275% |
| 2026-01-30 | 27.46 | 27.57 | 26.87 | 27.06 | -2.885% | 11,154 | +6.999% |
| 2026-01-29 | 27.89 | 27.89 | 27.58 | 27.86 | +0.367% | 7,118 | +3.912% |
| 2026-01-28 | 27.65 | 27.76 | 27.64 | 27.76 | +0.537% | 1,073 | +4.294% |
| 2026-01-27 | 27.64 | 27.64 | 27.60 | 27.61 | -0.109% | 8,667 | +4.853% |
| 2026-01-26 | 27.66 | 27.77 | 27.57 | 27.64 | -0.108% | 14,081 | +4.740% |
| 2026-01-23 | 27.57 | 27.99 | 27.57 | 27.67 | +0.145% | 108,265 | +4.626% |
| 2026-01-22 | 27.59 | 27.63 | 27.56 | 27.63 | +0.858% | 4,595 | +4.777% |
| 2026-01-21 | 27.43 | 27.44 | 27.33 | 27.39 | +0.091% | 23,253 | +5.676% |
| 2026-01-20 | 27.39 | 27.45 | 27.30 | 27.37 | -0.291% | 10,623 | +5.773% |
| 2026-01-16 | 27.46 | 28.00 | 27.37 | 27.45 | -0.507% | 101,421 | +5.464% |
| 2026-01-15 | 27.49 | 28.05 | 27.46 | 27.59 | +0.462% | 69,437 | +4.929% |
| 2026-01-14 | 27.34 | 27.46 | 27.30 | 27.46 | +0.194% | 3,934 | +5.414% |
| 2026-01-13 | 27.43 | 27.94 | 27.30 | 27.41 | -0.040% | 3,201 | +5.618% |
| 2026-01-12 | 27.23 | 27.78 | 27.18 | 27.42 | +1.691% | 38,080 | +5.576% |
| 2026-01-09 | 26.98 | 26.98 | 26.86 | 26.96 | +0.223% | 665 | +7.361% |
| 2026-01-08 | 26.83 | 26.91 | 26.74 | 26.91 | +0.056% | 1,859 | +7.601% |
| 2026-01-07 | 26.91 | 26.91 | 26.84 | 26.89 | -0.620% | 6,145 | +7.661% |
| 2026-01-06 | 27.02 | 27.06 | 26.99 | 27.06 | +0.563% | 1,545 | +6.993% |
| 2026-01-05 | 26.84 | 26.91 | 26.80 | 26.91 | +1.415% | 8,557 | +7.596% |
| 2026-01-02 | 26.65 | 26.65 | 26.47 | 26.53 | +0.954% | 3,052 | +9.118% |
| 2025-12-31 | 26.37 | 26.37 | 26.28 | 26.28 | -0.490% | 444 | +10.160% |
| 2025-12-30 | 26.39 | 27.32 | 26.30 | 26.41 | +0.571% | 14,265 | +9.620% |
| 2025-12-29 | 26.20 | 26.26 | 26.20 | 26.26 | -0.234% | 1,489 | +10.246% |
| 2025-12-26 | 26.40 | 26.46 | 26.32 | 26.32 | +0.384% | 4,029 | +9.988% |
| 2025-12-24 | 26.22 | 26.22 | 26.22 | 26.22 | -0.206% | 89 | +10.410% |
| 2025-12-23 | 26.43 | 26.43 | 26.11 | 26.27 | -0.019% | 11,027 | +10.182% |
| 2025-12-22 | 26.22 | 26.31 | 26.21 | 26.28 | +0.823% | 2,875 | +10.161% |
| 2025-12-19 | 26.08 | 26.17 | 26.04 | 26.07 | +0.484% | 10,145 | +11.068% |
| 2025-12-18 | 25.86 | 25.94 | 25.80 | 25.94 | +0.754% | 4,672 | +11.606% |
| 2025-12-17 | 25.91 | 27.25 | 25.72 | 25.75 | -0.712% | 3,400 | +12.448% |
| 2025-12-16 | 26.55 | 27.27 | 25.78 | 25.93 | -5.364% | 63,893 | +11.647% |
| 2025-12-15 | 27.66 | 27.66 | 27.36 | 27.40 | +0.146% | 9,738 | +5.658% |
| 2025-12-12 | 27.29 | 27.38 | 27.29 | 27.36 | +0.238% | 2,132 | +5.812% |
| 2025-12-11 | 27.21 | 27.30 | 27.21 | 27.30 | +0.081% | 654 | +6.063% |
| 2025-12-10 | 27.12 | 27.27 | 27.11 | 27.27 | +0.527% | 803 | +6.150% |
| 2025-12-09 | 27.05 | 27.13 | 27.04 | 27.13 | +0.073% | 1,139 | +6.710% |
| 2025-12-08 | 26.25 | 27.11 | 26.25 | 27.11 | -0.442% | 1,785 | +6.788% |
| 2025-12-05 | 26.33 | 27.34 | 26.33 | 27.23 | +0.037% | 1,389 | +6.316% |
| 2025-12-04 | 27.19 | 27.28 | 27.16 | 27.22 | -0.110% | 4,873 | +6.356% |
| 2025-12-03 | 26.20 | 27.28 | 26.19 | 27.25 | +0.110% | 1,483 | +6.239% |
| 2025-12-02 | 27.24 | 27.29 | 27.17 | 27.22 | -0.201% | 3,871 | +6.356% |
| 2025-12-01 | 27.23 | 27.33 | 26.20 | 27.27 | +0.460% | 3,624 | +6.142% |
| 2025-11-28 | 29.10 | 29.11 | 26.13 | 27.15 | -0.477% | 3,914 | +6.630% |
| 2025-11-26 | 27.20 | 27.32 | 27.18 | 27.28 | +0.497% | 1,717 | +6.122% |
| 2025-11-25 | 27.01 | 27.18 | 26.98 | 27.15 | +0.705% | 5,923 | +6.649% |
| 2025-11-24 | 26.90 | 26.96 | 26.90 | 26.96 | +0.075% | 343 | +7.400% |
| 2025-11-21 | 26.81 | 26.99 | 26.79 | 26.94 | -0.184% | 3,847 | +7.481% |
| 2025-11-20 | 27.14 | 27.27 | 26.98 | 26.98 | -0.017% | 1,677 | +7.283% |
| 2025-11-19 | 26.89 | 26.99 | 26.89 | 26.99 | +0.333% | 1,998 | +7.264% |
| 2025-11-18 | 26.87 | 26.92 | 26.75 | 26.90 | +0.000% | 5,048 | +7.622% |
| 2025-11-17 | 27.07 | 27.07 | 26.83 | 26.90 | -0.830% | 5,295 | +7.622% |
| 2025-11-14 | 26.93 | 27.12 | 26.93 | 27.12 | -0.130% | 2,419 | +6.729% |
| 2025-11-13 | 27.32 | 27.32 | 27.16 | 27.16 | -0.956% | 803 | +6.591% |
| 2025-11-12 | 27.42 | 27.42 | 27.42 | 27.42 | +0.632% | 21 | +5.571% |
| 2025-11-11 | 28.18 | 28.18 | 27.24 | 27.25 | +0.073% | 788 | +6.239% |
| 2025-11-10 | 27.11 | 27.26 | 27.07 | 27.23 | +1.529% | 1,445 | +6.317% |
| 2025-11-07 | 26.78 | 26.82 | 26.78 | 26.82 | +0.117% | 431 | +7.943% |
| 2025-11-06 | 26.87 | 26.87 | 26.77 | 26.79 | +0.256% | 1,754 | +8.069% |
| 2025-11-05 | 26.74 | 26.78 | 26.72 | 26.72 | +0.338% | 2,563 | +8.346% |
| 2025-11-04 | 26.72 | 26.73 | 26.60 | 26.63 | -0.560% | 2,740 | +8.712% |
| 2025-11-03 | 26.74 | 26.80 | 26.74 | 26.78 | +0.075% | 4,630 | +8.103% |
| 2025-10-31 | 26.75 | 26.79 | 26.72 | 26.76 | -0.216% | 4,236 | +8.184% |
| 2025-10-30 | 26.84 | 26.84 | 26.80 | 26.82 | -0.082% | 2,011 | +7.950% |
| 2025-10-29 | 26.91 | 26.91 | 26.84 | 26.84 | -0.331% | 1,854 | +7.861% |
| 2025-10-28 | 26.81 | 26.98 | 26.81 | 26.93 | -0.114% | 1,417 | +7.504% |
| 2025-10-27 | 26.99 | 26.99 | 26.93 | 26.96 | -0.259% | 4,677 | +7.381% |
| 2025-10-24 | 27.11 | 27.11 | 27.00 | 27.03 | +0.783% | 2,297 | +7.103% |
| 2025-10-23 | 26.82 | 26.82 | 26.82 | 26.82 | +0.412% | 98 | +7.942% |
| 2025-10-22 | 26.71 | 26.71 | 26.71 | 26.71 | -0.299% | 192 | +8.386% |
| 2025-10-21 | 26.81 | 26.83 | 26.73 | 26.79 | -1.102% | 2,945 | +8.063% |
| 2025-10-20 | 27.01 | 27.09 | 27.00 | 27.09 | +1.155% | 2,843 | +6.872% |
| 2025-10-17 | 26.79 | 26.79 | 26.73 | 26.78 | -0.361% | 1,386 | +8.105% |
| 2025-10-16 | 26.98 | 27.01 | 26.88 | 26.88 | +0.261% | 1,306 | +7.715% |
| 2025-10-15 | 26.87 | 26.89 | 26.72 | 26.81 | +0.713% | 2,297 | +7.996% |
| 2025-10-14 | 26.48 | 26.62 | 26.43 | 26.62 | +0.592% | 1,906 | +8.767% |
| 2025-10-13 | 26.47 | 26.50 | 26.41 | 26.46 | +1.109% | 6,527 | +9.410% |
| 2025-10-10 | 26.17 | 26.17 | 26.17 | 26.17 | -1.981% | 55 | +10.624% |
| 2025-10-09 | 26.77 | 26.79 | 26.66 | 26.70 | -0.192% | 40,549 | +8.433% |
| 2025-10-08 | 26.76 | 26.77 | 26.75 | 26.75 | +0.394% | 5,183 | +8.224% |
| 2025-10-07 | 26.64 | 26.64 | 26.64 | 26.64 | -0.229% | 447 | +8.651% |
| 2025-10-06 | 26.71 | 26.75 | 26.68 | 26.71 | +0.641% | 2,037 | +8.402% |
| 2025-10-03 | 26.56 | 26.56 | 26.53 | 26.54 | +0.249% | 3,692 | +9.097% |
| 2025-10-02 | 26.53 | 26.53 | 26.38 | 26.47 | -0.000% | 1,085 | +9.369% |
| 2025-10-01 | 26.53 | 26.53 | 26.47 | 26.47 | -0.072% | 2,457 | +9.369% |
| 2025-09-30 | 26.44 | 26.49 | 26.43 | 26.49 | +0.300% | 9,594 | +9.290% |
| 2025-09-29 | 26.41 | 26.41 | 26.41 | 26.41 | +0.667% | 150 | +9.618% |
| 2025-09-26 | 26.28 | 26.28 | 26.23 | 26.23 | -0.038% | 282 | +10.349% |
| 2025-09-25 | 26.26 | 26.28 | 26.25 | 26.25 | +0.003% | 381 | +10.307% |
| 2025-09-24 | 26.26 | 26.26 | 26.24 | 26.24 | +0.322% | 222 | +10.310% |
| 2025-09-23 | 26.20 | 26.20 | 26.15 | 26.16 | +0.077% | 523 | +10.665% |
| 2025-09-22 | 26.10 | 26.19 | 26.09 | 26.14 | +0.269% | 2,045 | +10.750% |
| 2025-09-19 | 26.06 | 26.07 | 26.04 | 26.07 | +0.540% | 671 | +11.047% |
| 2025-09-18 | 25.93 | 25.93 | 25.93 | 25.93 | +0.034% | 2 | +11.647% |
| 2025-09-17 | 25.92 | 26.07 | 25.92 | 25.92 | +0.140% | 309 | +11.684% |
| 2025-09-16 | 25.84 | 25.91 | 25.83 | 25.89 | -0.062% | 3,159 | +11.841% |
| 2025-09-15 | 25.90 | 25.90 | 25.90 | 25.90 | +0.431% | 46 | +11.771% |
| 2025-09-12 | 25.85 | 25.86 | 25.79 | 25.79 | -0.136% | 1,393 | +12.253% |
| 2025-09-11 | 25.77 | 25.88 | 25.77 | 25.82 | +0.389% | 2,702 | +12.101% |
| 2025-09-10 | 25.75 | 25.77 | 25.69 | 25.73 | +0.078% | 1,571 | +12.536% |
| 2025-09-09 | 25.74 | 25.75 | 25.70 | 25.70 | +0.039% | 370 | +12.624% |
| 2025-09-08 | 25.75 | 25.85 | 25.70 | 25.70 | +0.272% | 2,052 | +12.668% |
| 2025-09-05 | 25.57 | 25.63 | 25.57 | 25.63 | +0.452% | 267 | +12.975% |
| 2025-09-04 | 25.55 | 25.55 | 25.51 | 25.51 | -0.078% | 613 | +13.485% |
| 2025-09-03 | 25.52 | 25.53 | 25.52 | 25.53 | +0.118% | 202 | +13.396% |
| 2025-09-02 | 25.53 | 25.54 | 25.50 | 25.50 | -0.020% | 451 | +13.529% |
| 2025-08-29 | 25.53 | 25.54 | 25.50 | 25.50 | -0.078% | 2,294 | +13.507% |
| 2025-08-28 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 710 | +13.418% |
| 2025-08-27 | 25.50 | 25.54 | 25.48 | 25.50 | -0.197% | 1,464 | +13.507% |
| 2025-08-26 | 25.56 | 25.56 | 25.56 | 25.56 | -0.155% | 90 | +13.283% |
| 2025-08-25 | 25.59 | 25.59 | 25.59 | 25.59 | +0.215% | 55 | +13.108% |
| 2025-08-22 | 25.54 | 25.54 | 25.54 | 25.54 | +0.433% | 82 | +13.352% |
| 2025-08-21 | 25.46 | 25.50 | 25.43 | 25.43 | +0.434% | 8,024 | +13.842% |
| 2025-08-20 | 25.32 | 25.32 | 25.32 | 25.32 | +0.198% | 38 | +14.336% |
| 2025-08-19 | 25.30 | 25.30 | 25.27 | 25.27 | -0.178% | 818 | +14.563% |
| 2025-08-18 | 25.32 | 25.33 | 25.30 | 25.32 | +0.119% | 1,365 | +14.359% |
| 2025-08-15 | 25.30 | 25.30 | 25.29 | 25.29 | +0.040% | 559 | +14.495% |
| 2025-08-14 | 25.27 | 25.27 | 25.27 | 25.27 | +0.059% | 85 | +14.540% |
| 2025-08-13 | 25.31 | 25.31 | 25.19 | 25.26 | +0.517% | 1,722 | +14.608% |
| 2025-08-12 | 25.18 | 25.18 | 25.11 | 25.13 | -0.020% | 1,470 | +15.201% |
| 2025-08-11 | 25.10 | 25.14 | 25.10 | 25.14 | -0.020% | 205 | +15.178% |
| 2025-08-08 | 25.11 | 25.15 | 25.11 | 25.14 | +0.183% | 4,082 | +15.155% |
| 2025-08-07 | 25.09 | 25.09 | 25.09 | 25.09 | +0.016% | 118 | +15.366% |
| 2025-08-06 | 25.11 | 25.11 | 25.09 | 25.09 | +0.481% | 281 | +15.385% |
| 2025-08-05 | 24.95 | 24.97 | 24.92 | 24.97 | +0.382% | 405 | +15.939% |
| 2025-08-04 | 24.88 | 24.88 | 24.88 | 24.88 | +0.298% | 205 | +16.382% |
| 2025-08-01 | 24.75 | 24.80 | 24.75 | 24.80 | -0.237% | 335 | +16.728% |
| 2025-07-31 | 24.84 | 24.86 | 24.84 | 24.86 | +0.059% | 1,712 | +16.452% |
| 2025-07-30 | 24.93 | 24.93 | 24.85 | 24.85 | -0.120% | 266 | +16.521% |
| 2025-07-29 | 24.88 | 24.88 | 24.88 | 24.88 | -0.120% | 119 | +16.381% |
| 2025-07-28 | 24.96 | 24.96 | 24.88 | 24.91 | -0.100% | 1,580 | +16.241% |
| 2025-07-25 | 24.91 | 24.93 | 24.91 | 24.93 | -0.349% | 152 | +16.125% |
| 2025-07-24 | 25.02 | 25.02 | 25.02 | 25.02 | -0.071% | 108 | +15.720% |
| 2025-07-23 | 25.04 | 25.04 | 25.04 | 25.04 | +0.300% | 190 | +15.638% |
| 2025-07-22 | 24.91 | 24.96 | 24.91 | 24.96 | +0.201% | 4,100 | +15.986% |
| 2025-07-21 | 24.93 | 24.93 | 24.91 | 24.91 | +0.322% | 342 | +16.218% |
| 2025-07-18 | 24.83 | 24.83 | 24.83 | 24.83 | +0.202% | 14 | +16.593% |
| 2025-07-17 | 24.78 | 24.78 | 24.78 | 24.78 | +0.231% | 1 | +16.828% |
| 2025-07-16 | 24.72 | 24.72 | 24.72 | 24.72 | +0.012% | 108 | +17.097% |
| 2025-07-15 | 24.77 | 24.77 | 24.72 | 24.72 | -0.040% | 167 | +17.112% |
| 2025-07-14 | 24.73 | 24.73 | 24.73 | 24.73 | +0.081% | 18 | +17.064% |
| 2025-07-11 | 24.74 | 24.74 | 24.71 | 24.71 | -0.238% | 627 | +17.159% |
| 2025-07-10 | 24.78 | 24.78 | 24.74 | 24.77 | +0.117% | 1,140 | +16.880% |
| 2025-07-09 | 24.73 | 24.74 | 24.73 | 24.74 | +0.040% | 112 | +17.017% |
| 2025-07-08 | 24.69 | 24.73 | 24.68 | 24.73 | +0.569% | 422 | +17.064% |
| 2025-07-07 | 24.60 | 24.60 | 24.59 | 24.59 | +0.101% | 145 | +17.731% |
| 2025-07-03 | 24.60 | 24.60 | 24.57 | 24.57 | -0.304% | 182 | +17.850% |
| 2025-07-02 | 24.64 | 24.64 | 24.64 | 24.64 | +0.122% | 131 | +17.492% |
| 2025-07-01 | 24.62 | 24.62 | 24.61 | 24.61 | -0.364% | 148 | +17.635% |
| 2025-06-30 | 24.70 | 24.70 | 24.70 | 24.70 | +0.224% | 107 | +17.206% |
| 2025-06-27 | 24.64 | 24.64 | 24.64 | 24.64 | -0.365% | 1 | +17.469% |
| 2025-06-26 | 24.69 | 24.73 | 24.69 | 24.73 | +0.304% | 507 | +17.041% |
| 2025-06-25 | 24.59 | 24.66 | 24.59 | 24.66 | -0.162% | 228 | +17.397% |
| 2025-06-24 | 24.59 | 24.70 | 24.59 | 24.70 | +0.680% | 1,096 | +17.206% |
| 2025-06-23 | 24.50 | 24.57 | 24.50 | 24.53 | +0.814% | 752 | +18.004% |
| 2025-06-20 | 24.38 | 24.38 | 24.34 | 24.34 | -0.430% | 6,312 | +18.964% |
| 2025-06-18 | 24.49 | 24.53 | 24.44 | 24.44 | -0.182% | 1,150 | +18.453% |
| 2025-06-17 | 24.48 | 24.48 | 24.48 | 24.48 | -0.388% | 45 | +18.238% |
| 2025-06-16 | 24.58 | 24.58 | 24.58 | 24.58 | +0.143% | 131 | +17.779% |
| 2025-06-13 | 24.60 | 24.60 | 24.55 | 24.55 | -0.567% | 1,003 | +17.947% |
| 2025-06-12 | 24.70 | 24.70 | 24.68 | 24.68 | +0.427% | 2,980 | +17.278% |
| 2025-06-11 | 24.63 | 24.63 | 24.58 | 24.58 | -0.264% | 630 | +17.779% |
| 2025-06-10 | 24.67 | 24.67 | 24.64 | 24.64 | -0.101% | 967 | +17.468% |
| 2025-06-09 | 24.67 | 24.67 | 24.67 | 24.67 | 0.000% | 214 | +17.349% |
| 2025-06-06 | 24.66 | 24.71 | 24.66 | 24.67 | -0.202% | 1,156 | +17.349% |
| 2025-06-05 | 24.72 | 24.72 | 24.72 | 24.72 | -0.141% | 147 | +17.112% |
| 2025-06-04 | 24.79 | 24.79 | 24.75 | 24.75 | +0.232% | 407 | +16.946% |
| 2025-06-03 | 24.73 | 24.73 | 24.69 | 24.70 | -0.292% | 1,029 | +17.217% |
| 2025-06-02 | 24.72 | 24.77 | 24.72 | 24.77 | +0.210% | 600 | +16.875% |
| 2025-05-30 | 24.72 | 24.75 | 24.70 | 24.72 | +0.073% | 515 | +17.121% |
| 2025-05-29 | 24.71 | 24.73 | 24.70 | 24.70 | -0.262% | 3,551 | +17.206% |
| 2025-05-28 | 24.73 | 24.79 | 24.73 | 24.77 | +0.424% | 4,701 | +16.899% |
| 2025-05-27 | 24.64 | 24.66 | 24.63 | 24.66 | -0.140% | 696 | +17.395% |
| 2025-05-23 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 143 | +17.230% |
| 2025-05-22 | 24.69 | 24.69 | 24.69 | 24.69 | +0.041% | 159 | +17.254% |
| 2025-05-21 | 24.70 | 24.70 | 24.68 | 24.68 | +0.183% | 548 | +17.301% |
| 2025-05-20 | 24.64 | 24.64 | 24.64 | 24.64 | +0.387% | 124 | +17.516% |
| 2025-05-19 | 24.57 | 24.57 | 24.54 | 24.54 | +0.224% | 243 | +17.971% |
| 2025-05-16 | 24.53 | 24.54 | 24.47 | 24.49 | +0.062% | 6,095 | +18.235% |
| 2025-05-15 | 24.35 | 24.48 | 24.35 | 24.47 | +0.477% | 784 | +18.308% |
| 2025-05-14 | 24.34 | 24.35 | 24.34 | 24.35 | -0.392% | 474 | +18.872% |
| 2025-05-13 | 24.45 | 24.45 | 24.45 | 24.45 | +0.122% | 10 | +18.406% |
| 2025-05-12 | 24.47 | 24.47 | 24.42 | 24.42 | -0.143% | 358 | +18.550% |
| 2025-05-09 | 24.45 | 24.45 | 24.45 | 24.45 | +0.411% | 18 | +18.381% |
| 2025-05-08 | 24.33 | 24.36 | 24.33 | 24.36 | +0.165% | 4,092 | +18.867% |
| 2025-05-07 | 24.32 | 24.32 | 24.32 | 24.32 | +0.330% | 55 | +19.062% |
| 2025-05-06 | 24.25 | 24.25 | 24.23 | 24.23 | -0.778% | 703 | +19.455% |
| 2025-05-05 | 24.43 | 24.43 | 24.43 | 24.43 | -0.509% | 184 | +18.526% |
| 2025-05-02 | 24.57 | 24.57 | 24.55 | 24.55 | +0.245% | 1,023 | +17.923% |
| 2025-05-01 | 24.55 | 24.55 | 24.49 | 24.49 | -0.366% | 917 | +18.212% |
| 2025-04-30 | 24.57 | 24.58 | 24.57 | 24.58 | -0.148% | 220 | +17.779% |
| 2025-04-29 | 24.55 | 24.62 | 24.55 | 24.62 | +0.006% | 448 | +17.605% |
| 2025-04-28 | 24.61 | 24.61 | 24.61 | 24.61 | +0.265% | 337 | +17.611% |
| 2025-04-25 | 24.49 | 24.55 | 24.48 | 24.55 | -0.041% | 379 | +17.923% |
| 2025-04-24 | 24.48 | 24.59 | 24.48 | 24.56 | -0.020% | 2,741 | +17.875% |
| 2025-04-23 | 24.54 | 24.57 | 23.56 | 24.57 | +0.143% | 2,552 | +17.851% |
| 2025-04-22 | 24.75 | 24.75 | 24.47 | 24.53 | +0.122% | 1,793 | +18.019% |
| 2025-04-21 | 24.35 | 24.53 | 24.35 | 24.50 | +0.102% | 1,488 | +18.163% |
| 2025-04-17 | 24.34 | 24.48 | 24.33 | 24.48 | -0.041% | 4,225 | +18.284% |
| 2025-04-16 | 24.42 | 24.50 | 24.42 | 24.48 | +0.082% | 2,388 | +18.236% |
| 2025-04-15 | 24.38 | 24.49 | 24.38 | 24.46 | 0.000% | 796 | +18.332% |