IZRL
ARK Israel Innovative Technology ETF
stockBATSETF
Market OpenOct 5, 2026 11:57:23 AM EDT
28.70USD-0.358%(-0.10)3,148
27.44Bid30.00Ask2.56SpreadIZRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.69 | 28.70 | 28.60 | 28.70 | -0.358% | 3,148 | 0.000% |
| 2026-10-02 | 28.41 | 29.28 | 28.40 | 28.80 | +0.867% | 14,820 | -0.358% |
| 2026-10-01 | 28.62 | 28.76 | 28.48 | 28.56 | -0.016% | 5,689 | +0.506% |
| 2026-09-30 | 28.06 | 28.75 | 28.06 | 28.56 | +1.351% | 15,223 | +0.490% |
| 2026-09-29 | 27.61 | 28.40 | 27.61 | 28.18 | +0.067% | 9,069 | +1.848% |
| 2026-09-28 | 28.25 | 28.35 | 28.07 | 28.16 | -1.384% | 6,132 | +1.917% |
| 2026-09-25 | 28.84 | 28.84 | 28.43 | 28.56 | +0.002% | 6,351 | +0.506% |
| 2026-09-24 | 28.51 | 28.74 | 28.50 | 28.55 | -0.158% | 2,088 | +0.508% |
| 2026-09-23 | 29.09 | 29.34 | 28.60 | 28.60 | -2.255% | 4,197 | +0.349% |
| 2026-09-22 | 29.46 | 29.46 | 28.71 | 29.26 | +0.949% | 7,183 | -1.914% |
| 2026-09-21 | 28.32 | 29.07 | 28.32 | 28.98 | +1.880% | 3,682 | -0.983% |
| 2026-09-18 | 28.27 | 28.47 | 28.27 | 28.45 | -0.700% | 2,084 | +0.879% |
| 2026-09-17 | 28.61 | 28.80 | 28.61 | 28.65 | +1.293% | 8,670 | +0.172% |
| 2026-09-16 | 28.63 | 28.64 | 28.13 | 28.28 | -0.318% | 5,606 | +1.468% |
| 2026-09-15 | 28.21 | 28.53 | 28.21 | 28.38 | -1.459% | 6,628 | +1.145% |
| 2026-09-14 | 28.00 | 28.89 | 28.00 | 28.80 | +0.788% | 8,971 | -0.331% |
| 2026-09-11 | 28.35 | 28.65 | 28.35 | 28.57 | +1.302% | 6,894 | +0.454% |
| 2026-09-10 | 28.72 | 28.72 | 28.20 | 28.20 | -1.595% | 6,021 | +1.763% |
| 2026-09-09 | 28.70 | 28.85 | 28.55 | 28.66 | -0.830% | 4,462 | +0.140% |
| 2026-09-08 | 29.18 | 29.22 | 28.89 | 28.90 | -1.314% | 9,616 | -0.692% |
| 2026-09-04 | 29.18 | 29.29 | 29.18 | 29.28 | -0.155% | 1,997 | -1.997% |
| 2026-09-03 | 29.26 | 29.33 | 29.09 | 29.33 | +0.292% | 19,771 | -2.149% |
| 2026-09-02 | 29.40 | 29.40 | 29.03 | 29.24 | +0.844% | 7,153 | -1.863% |
| 2026-09-01 | 29.20 | 29.37 | 28.73 | 29.00 | -1.595% | 13,451 | -1.034% |
| 2026-08-31 | 29.00 | 29.47 | 29.00 | 29.47 | +0.204% | 4,477 | -2.613% |
| 2026-08-28 | 29.42 | 29.64 | 29.11 | 29.41 | -0.893% | 10,255 | -2.414% |
| 2026-08-27 | 29.28 | 29.78 | 29.28 | 29.68 | +1.696% | 7,084 | -3.286% |
| 2026-08-26 | 28.89 | 29.28 | 28.89 | 29.18 | -0.137% | 4,999 | -1.645% |
| 2026-08-25 | 28.80 | 29.22 | 28.80 | 29.22 | +1.212% | 22,728 | -1.780% |
| 2026-08-24 | 28.95 | 29.11 | 28.70 | 28.87 | -0.585% | 9,470 | -0.589% |
| 2026-08-21 | 28.81 | 29.10 | 28.81 | 29.04 | +0.868% | 13,947 | -1.171% |
| 2026-08-20 | 28.72 | 28.98 | 28.72 | 28.79 | -1.133% | 4,654 | -0.313% |
| 2026-08-19 | 28.94 | 29.27 | 28.94 | 29.12 | -0.103% | 6,529 | -1.442% |
| 2026-08-18 | 28.98 | 29.43 | 28.98 | 29.15 | -0.866% | 6,281 | -1.544% |
| 2026-08-17 | 30.00 | 30.00 | 29.15 | 29.40 | -1.920% | 10,254 | -2.396% |
| 2026-08-14 | 30.15 | 30.39 | 29.95 | 29.98 | -0.465% | 6,128 | -4.270% |
| 2026-08-13 | 29.94 | 30.15 | 29.87 | 30.12 | +1.578% | 26,922 | -4.714% |
| 2026-08-12 | 29.61 | 29.78 | 29.50 | 29.65 | +0.708% | 9,459 | -3.211% |
| 2026-08-11 | 29.14 | 29.58 | 29.09 | 29.44 | -1.105% | 11,676 | -2.525% |
| 2026-08-10 | 29.51 | 29.85 | 29.51 | 29.77 | -0.627% | 12,707 | -3.602% |
| 2026-08-07 | 30.00 | 30.15 | 29.88 | 29.96 | +0.186% | 5,397 | -4.206% |
| 2026-08-06 | 29.94 | 30.15 | 29.77 | 29.90 | -1.077% | 6,957 | -4.028% |
| 2026-08-05 | 30.99 | 30.99 | 30.21 | 30.23 | -1.064% | 7,843 | -5.061% |
| 2026-08-04 | 29.72 | 30.72 | 29.72 | 30.55 | +2.477% | 27,023 | -6.071% |
| 2026-08-03 | 29.87 | 29.87 | 29.49 | 29.82 | +1.598% | 14,332 | -3.744% |
| 2026-07-31 | 29.10 | 29.39 | 29.10 | 29.35 | +0.639% | 3,564 | -2.206% |
| 2026-07-30 | 29.00 | 29.16 | 28.94 | 29.16 | +0.328% | 6,663 | -1.581% |
| 2026-07-29 | 29.50 | 29.79 | 29.04 | 29.07 | -2.234% | 11,966 | -1.259% |
| 2026-07-28 | 29.73 | 29.80 | 29.49 | 29.73 | -0.835% | 9,722 | -3.464% |
| 2026-07-27 | 29.63 | 30.02 | 29.63 | 29.98 | +0.700% | 19,669 | -4.270% |
| 2026-07-24 | 29.92 | 29.95 | 29.70 | 29.77 | +1.024% | 8,311 | -3.600% |
| 2026-07-23 | 29.45 | 29.74 | 29.44 | 29.47 | -1.409% | 5,634 | -2.613% |
| 2026-07-22 | 29.97 | 30.32 | 29.89 | 29.89 | -1.890% | 8,128 | -3.986% |
| 2026-07-21 | 30.82 | 30.82 | 30.38 | 30.47 | +1.305% | 6,120 | -5.801% |
| 2026-07-20 | 30.05 | 30.26 | 30.05 | 30.07 | -0.051% | 2,397 | -4.571% |
| 2026-07-17 | 29.33 | 30.20 | 29.33 | 30.09 | -0.615% | 5,357 | -4.619% |
| 2026-07-16 | 30.59 | 30.71 | 30.23 | 30.28 | -1.911% | 7,981 | -5.206% |
| 2026-07-15 | 30.90 | 30.95 | 30.75 | 30.87 | +0.873% | 5,124 | -7.017% |
| 2026-07-14 | 30.98 | 30.98 | 30.60 | 30.60 | +0.391% | 3,635 | -6.206% |
| 2026-07-13 | 30.02 | 30.54 | 30.02 | 30.48 | -0.409% | 3,432 | -5.840% |
| 2026-07-10 | 30.91 | 30.99 | 30.55 | 30.61 | -0.825% | 5,076 | -6.224% |
| 2026-07-09 | 30.20 | 31.05 | 30.20 | 30.86 | +1.472% | 12,304 | -6.998% |
| 2026-07-08 | 30.57 | 30.57 | 30.12 | 30.41 | -1.130% | 3,695 | -5.628% |
| 2026-07-07 | 31.26 | 31.26 | 30.63 | 30.76 | -2.168% | 9,762 | -6.695% |
| 2026-07-06 | 31.19 | 31.53 | 31.19 | 31.44 | +2.514% | 15,030 | -8.718% |
| 2026-07-02 | 31.40 | 31.48 | 30.61 | 30.67 | -0.551% | 8,727 | -6.423% |
| 2026-07-01 | 30.31 | 31.09 | 30.31 | 30.84 | +1.523% | 9,644 | -6.939% |
| 2026-06-30 | 29.24 | 30.39 | 29.24 | 30.38 | +1.902% | 15,777 | -5.522% |
| 2026-06-29 | 29.08 | 29.83 | 29.08 | 29.81 | +2.264% | 14,983 | -3.726% |
| 2026-06-26 | 28.88 | 29.15 | 27.59 | 29.15 | +1.078% | 8,135 | -1.546% |
| 2026-06-25 | 28.95 | 28.95 | 28.73 | 28.84 | -0.552% | 4,068 | -0.485% |
| 2026-06-24 | 29.64 | 29.64 | 28.71 | 29.00 | +0.173% | 9,683 | -1.034% |
| 2026-06-23 | 28.38 | 29.15 | 28.38 | 28.95 | -1.262% | 13,175 | -0.864% |
| 2026-06-22 | 29.31 | 29.60 | 29.24 | 29.32 | -1.611% | 6,104 | -2.115% |
| 2026-06-18 | 29.96 | 29.96 | 29.58 | 29.80 | +1.085% | 11,889 | -3.691% |
| 2026-06-17 | 29.84 | 30.08 | 29.34 | 29.48 | -1.728% | 13,522 | -2.646% |
| 2026-06-16 | 30.37 | 30.57 | 30.00 | 30.00 | -1.741% | 8,232 | -4.329% |
| 2026-06-15 | 30.07 | 30.75 | 30.07 | 30.53 | +0.265% | 18,846 | -5.994% |
| 2026-06-12 | 30.20 | 30.49 | 30.04 | 30.45 | +0.361% | 12,719 | -5.745% |
| 2026-06-11 | 29.20 | 30.36 | 29.20 | 30.34 | +3.656% | 9,568 | -5.405% |
| 2026-06-10 | 29.69 | 29.79 | 28.77 | 29.27 | -1.051% | 5,556 | -1.947% |
| 2026-06-09 | 30.47 | 30.47 | 28.93 | 29.58 | -1.528% | 17,115 | -2.978% |
| 2026-06-08 | 30.48 | 30.48 | 29.93 | 30.04 | +1.658% | 27,972 | -4.461% |
| 2026-06-05 | 30.92 | 30.92 | 29.55 | 29.55 | -5.470% | 9,972 | -2.876% |
| 2026-06-04 | 31.00 | 31.53 | 31.00 | 31.26 | +0.482% | 10,043 | -8.189% |
| 2026-06-03 | 31.59 | 31.59 | 31.10 | 31.11 | -2.538% | 18,863 | -7.747% |
| 2026-06-02 | 32.26 | 32.26 | 31.44 | 31.92 | -1.845% | 24,884 | -10.088% |
| 2026-06-01 | 32.08 | 32.52 | 32.08 | 32.52 | -0.611% | 7,470 | -11.747% |
| 2026-05-29 | 32.26 | 32.76 | 32.26 | 32.72 | +1.489% | 17,915 | -12.286% |
| 2026-05-28 | 31.33 | 32.24 | 31.33 | 32.24 | +2.233% | 29,101 | -10.980% |
| 2026-05-27 | 31.87 | 31.87 | 31.50 | 31.54 | -0.455% | 7,865 | -8.992% |
| 2026-05-26 | 31.50 | 31.72 | 31.24 | 31.68 | +1.730% | 24,303 | -9.407% |
| 2026-05-22 | 30.62 | 31.29 | 30.62 | 31.14 | +1.404% | 16,783 | -7.839% |
| 2026-05-21 | 30.75 | 30.85 | 30.44 | 30.71 | -0.098% | 6,347 | -6.545% |
| 2026-05-20 | 30.24 | 30.77 | 30.11 | 30.74 | +1.519% | 5,096 | -6.636% |
| 2026-05-19 | 30.64 | 30.64 | 29.98 | 30.28 | +0.448% | 19,169 | -5.218% |
| 2026-05-18 | 30.37 | 30.37 | 29.72 | 30.15 | -0.049% | 5,028 | -4.794% |
| 2026-05-15 | 30.26 | 30.60 | 30.00 | 30.16 | -1.212% | 15,119 | -4.841% |
| 2026-05-14 | 30.23 | 30.63 | 30.14 | 30.53 | +0.313% | 12,369 | -5.994% |
| 2026-05-13 | 30.50 | 30.50 | 30.08 | 30.43 | -1.239% | 61,009 | -5.700% |
| 2026-05-12 | 30.97 | 31.23 | 30.32 | 30.82 | -1.466% | 15,667 | -6.868% |
| 2026-05-11 | 31.52 | 31.62 | 31.20 | 31.27 | -0.793% | 10,558 | -8.233% |
| 2026-05-08 | 31.22 | 31.74 | 31.19 | 31.52 | +1.432% | 15,704 | -8.961% |
| 2026-05-07 | 31.00 | 31.16 | 30.47 | 31.08 | +0.210% | 13,545 | -7.658% |
| 2026-05-06 | 31.05 | 31.06 | 30.84 | 31.02 | -0.062% | 11,739 | -7.464% |
| 2026-05-05 | 30.78 | 31.03 | 30.55 | 31.03 | +1.668% | 9,191 | -7.521% |
| 2026-05-04 | 30.54 | 31.04 | 30.50 | 30.52 | -0.408% | 24,259 | -5.979% |
| 2026-05-01 | 30.07 | 30.77 | 30.00 | 30.65 | +1.859% | 25,528 | -6.362% |
| 2026-04-30 | 29.37 | 30.25 | 29.37 | 30.09 | +2.559% | 15,961 | -4.622% |
| 2026-04-29 | 29.21 | 29.61 | 29.15 | 29.34 | -0.067% | 5,653 | -2.181% |
| 2026-04-28 | 29.50 | 29.57 | 29.20 | 29.36 | -0.963% | 21,758 | -2.247% |
| 2026-04-27 | 29.98 | 29.98 | 29.62 | 29.64 | +0.221% | 8,923 | -3.188% |
| 2026-04-24 | 29.00 | 29.60 | 29.00 | 29.58 | +0.920% | 18,287 | -2.974% |
| 2026-04-23 | 29.70 | 29.76 | 29.20 | 29.31 | -1.080% | 8,504 | -2.081% |
| 2026-04-22 | 29.54 | 29.94 | 29.54 | 29.63 | +0.305% | 15,920 | -3.139% |
| 2026-04-21 | 29.61 | 29.92 | 29.40 | 29.54 | -0.906% | 9,937 | -2.844% |
| 2026-04-20 | 29.51 | 29.89 | 29.44 | 29.81 | -0.600% | 13,895 | -3.724% |
| 2026-04-17 | 29.83 | 30.00 | 29.66 | 29.99 | +2.076% | 15,560 | -4.301% |
| 2026-04-16 | 29.66 | 29.66 | 29.04 | 29.38 | +0.307% | 14,661 | -2.314% |
| 2026-04-15 | 29.00 | 29.29 | 28.92 | 29.29 | +1.596% | 9,959 | -2.014% |
| 2026-04-14 | 28.45 | 29.00 | 28.45 | 28.83 | +1.945% | 10,714 | -0.451% |
| 2026-04-13 | 27.94 | 28.28 | 27.02 | 28.28 | +1.000% | 12,396 | +1.485% |
| 2026-04-10 | 28.31 | 28.47 | 28.00 | 28.00 | -0.990% | 10,950 | +2.500% |
| 2026-04-09 | 28.03 | 28.35 | 28.03 | 28.28 | -1.395% | 10,242 | +1.485% |
| 2026-04-08 | 28.81 | 29.09 | 28.39 | 28.68 | +3.650% | 15,012 | +0.070% |
| 2026-04-07 | 27.65 | 27.92 | 27.18 | 27.67 | -0.895% | 31,764 | +3.722% |
| 2026-04-06 | 28.10 | 28.11 | 27.68 | 27.92 | +1.638% | 12,300 | +2.794% |
| 2026-04-02 | 27.07 | 27.56 | 27.07 | 27.47 | +0.365% | 4,084 | +4.478% |
| 2026-04-01 | 27.69 | 27.81 | 27.00 | 27.37 | +1.672% | 35,972 | +4.859% |
| 2026-03-31 | 26.06 | 26.95 | 26.06 | 26.92 | +3.063% | 22,649 | +6.612% |
| 2026-03-30 | 26.66 | 26.66 | 25.96 | 26.12 | -1.471% | 19,574 | +9.877% |
| 2026-03-27 | 27.36 | 27.36 | 26.39 | 26.51 | -4.572% | 23,086 | +8.261% |
| 2026-03-26 | 27.90 | 27.99 | 27.69 | 27.78 | -0.216% | 10,585 | +3.312% |
| 2026-03-25 | 27.84 | 28.11 | 27.80 | 27.84 | +0.252% | 12,871 | +3.089% |
| 2026-03-24 | 28.28 | 28.28 | 27.60 | 27.77 | -1.803% | 8,754 | +3.349% |
| 2026-03-23 | 28.14 | 28.51 | 28.08 | 28.28 | +0.551% | 17,020 | +1.485% |
| 2026-03-20 | 28.79 | 28.79 | 28.04 | 28.13 | -1.592% | 11,827 | +2.044% |
| 2026-03-19 | 28.25 | 28.69 | 28.24 | 28.58 | +0.105% | 30,487 | +0.420% |
| 2026-03-18 | 28.85 | 28.92 | 28.46 | 28.55 | -0.627% | 12,181 | +0.525% |
| 2026-03-17 | 28.75 | 28.95 | 28.70 | 28.73 | +2.278% | 14,033 | -0.104% |
| 2026-03-16 | 28.00 | 28.35 | 28.00 | 28.09 | +0.862% | 30,364 | +2.172% |
| 2026-03-13 | 27.97 | 28.22 | 27.72 | 27.85 | +0.216% | 6,795 | +3.052% |
| 2026-03-12 | 28.30 | 28.35 | 27.72 | 27.79 | -1.593% | 25,969 | +3.275% |
| 2026-03-11 | 28.21 | 28.52 | 28.15 | 28.24 | -1.224% | 23,277 | +1.629% |
| 2026-03-10 | 28.71 | 28.75 | 28.49 | 28.59 | -1.278% | 14,798 | +0.385% |
| 2026-03-09 | 28.47 | 29.18 | 28.36 | 28.96 | -1.160% | 37,093 | -0.898% |
| 2026-03-06 | 28.98 | 29.41 | 28.98 | 29.30 | -0.272% | 45,490 | -2.048% |
| 2026-03-05 | 29.43 | 29.90 | 29.01 | 29.38 | +1.626% | 33,068 | -2.314% |
| 2026-03-04 | 28.81 | 29.00 | 28.56 | 28.91 | +2.192% | 54,757 | -0.726% |
| 2026-03-03 | 28.55 | 28.55 | 27.63 | 28.29 | -0.702% | 122,608 | +1.449% |
| 2026-03-02 | 27.44 | 28.50 | 27.44 | 28.49 | +4.206% | 44,510 | +0.737% |
| 2026-02-27 | 27.24 | 27.34 | 27.09 | 27.34 | -0.978% | 16,031 | +4.974% |
| 2026-02-26 | 27.70 | 27.89 | 27.28 | 27.61 | +0.693% | 7,945 | +3.948% |
| 2026-02-25 | 27.44 | 27.57 | 27.26 | 27.42 | -0.291% | 46,096 | +4.668% |
| 2026-02-24 | 27.37 | 27.85 | 27.15 | 27.50 | -0.650% | 60,949 | +4.364% |
| 2026-02-23 | 28.16 | 28.50 | 27.54 | 27.68 | -1.809% | 26,734 | +3.685% |
| 2026-02-20 | 27.78 | 28.67 | 27.78 | 28.19 | +0.178% | 11,146 | +1.809% |
| 2026-02-19 | 28.20 | 28.35 | 28.00 | 28.14 | -0.106% | 14,467 | +1.990% |
| 2026-02-18 | 28.23 | 28.59 | 27.82 | 28.17 | -0.424% | 29,372 | +1.881% |
| 2026-02-17 | 28.22 | 28.35 | 27.84 | 28.29 | -0.180% | 13,894 | +1.449% |
| 2026-02-13 | 28.50 | 28.63 | 28.34 | 28.34 | +1.073% | 8,557 | +1.267% |
| 2026-02-12 | 28.49 | 28.73 | 27.89 | 28.04 | -3.009% | 34,373 | +2.354% |
| 2026-02-11 | 29.89 | 29.89 | 28.69 | 28.91 | -2.676% | 22,429 | -0.726% |
| 2026-02-10 | 29.60 | 29.83 | 29.52 | 29.70 | +0.934% | 10,625 | -3.383% |
| 2026-02-09 | 29.37 | 29.55 | 29.01 | 29.43 | +1.204% | 14,610 | -2.480% |
| 2026-02-06 | 28.67 | 29.19 | 28.60 | 29.08 | +2.178% | 13,919 | -1.307% |
| 2026-02-05 | 28.79 | 29.05 | 28.46 | 28.46 | -2.547% | 21,201 | +0.843% |
| 2026-02-04 | 29.90 | 29.90 | 29.00 | 29.20 | -2.197% | 17,482 | -1.725% |
| 2026-02-03 | 30.61 | 30.70 | 29.76 | 29.86 | -2.482% | 24,364 | -3.885% |
| 2026-02-02 | 30.39 | 30.83 | 30.16 | 30.62 | +0.956% | 16,700 | -6.270% |
| 2026-01-30 | 30.50 | 30.85 | 30.26 | 30.33 | -2.350% | 18,333 | -5.374% |
| 2026-01-29 | 31.63 | 31.70 | 30.76 | 31.06 | -1.802% | 25,429 | -7.598% |
| 2026-01-28 | 32.00 | 32.00 | 31.52 | 31.63 | -0.691% | 27,681 | -9.263% |
| 2026-01-27 | 31.99 | 31.99 | 31.56 | 31.85 | +0.283% | 46,216 | -9.890% |
| 2026-01-26 | 31.36 | 31.88 | 31.36 | 31.76 | +1.276% | 21,308 | -9.635% |
| 2026-01-23 | 31.33 | 31.51 | 31.11 | 31.36 | +1.096% | 23,147 | -8.482% |
| 2026-01-22 | 30.77 | 31.25 | 30.77 | 31.02 | +1.373% | 52,868 | -7.479% |
| 2026-01-21 | 30.83 | 30.83 | 30.23 | 30.60 | -0.228% | 27,933 | -6.209% |
| 2026-01-20 | 30.77 | 31.28 | 30.50 | 30.67 | -1.777% | 33,410 | -6.423% |
| 2026-01-16 | 31.61 | 31.64 | 31.18 | 31.23 | -0.462% | 13,951 | -8.086% |
| 2026-01-15 | 31.40 | 31.72 | 31.37 | 31.37 | +0.096% | 21,623 | -8.511% |
| 2026-01-14 | 31.85 | 31.85 | 31.05 | 31.34 | -0.697% | 37,320 | -8.424% |
| 2026-01-13 | 31.97 | 31.98 | 31.40 | 31.56 | -1.252% | 53,796 | -9.062% |
| 2026-01-12 | 31.66 | 31.97 | 31.51 | 31.96 | +0.598% | 34,379 | -10.200% |
| 2026-01-09 | 31.63 | 31.78 | 31.37 | 31.77 | +1.324% | 36,707 | -9.663% |
| 2026-01-08 | 31.54 | 31.54 | 31.19 | 31.36 | -0.159% | 24,952 | -8.468% |
| 2026-01-07 | 31.68 | 31.78 | 31.20 | 31.41 | +0.080% | 28,457 | -8.613% |
| 2026-01-06 | 31.17 | 31.60 | 31.02 | 31.38 | +1.226% | 24,037 | -8.540% |
| 2026-01-05 | 30.89 | 31.12 | 30.68 | 31.00 | +3.196% | 40,620 | -7.419% |
| 2026-01-02 | 30.64 | 30.64 | 29.95 | 30.04 | +0.502% | 19,502 | -4.461% |
| 2025-12-31 | 30.08 | 30.08 | 29.70 | 29.89 | -0.234% | 8,905 | -3.981% |
| 2025-12-30 | 30.05 | 30.21 | 29.53 | 29.96 | +0.909% | 10,264 | -4.206% |
| 2025-12-29 | 29.70 | 30.12 | 29.56 | 29.69 | -0.050% | 45,281 | -3.334% |
| 2025-12-26 | 29.75 | 29.91 | 29.53 | 29.70 | -3.602% | 39,582 | -3.383% |
| 2025-12-24 | 30.63 | 30.82 | 30.54 | 30.82 | +1.700% | 5,916 | -6.864% |
| 2025-12-23 | 30.52 | 30.52 | 30.28 | 30.30 | -0.263% | 10,709 | -5.281% |
| 2025-12-22 | 30.49 | 30.60 | 30.16 | 30.38 | +0.965% | 13,404 | -5.530% |
| 2025-12-19 | 30.33 | 30.33 | 29.83 | 30.09 | +0.449% | 8,545 | -4.618% |
| 2025-12-18 | 29.45 | 30.19 | 29.45 | 29.95 | +1.992% | 30,424 | -4.190% |
| 2025-12-17 | 29.80 | 29.90 | 29.37 | 29.37 | -1.443% | 28,120 | -2.281% |
| 2025-12-16 | 29.67 | 29.80 | 29.39 | 29.80 | +0.337% | 8,020 | -3.691% |
| 2025-12-15 | 30.00 | 30.20 | 29.70 | 29.70 | -0.901% | 10,014 | -3.367% |
| 2025-12-12 | 30.39 | 30.49 | 29.85 | 29.97 | -1.317% | 13,991 | -4.238% |
| 2025-12-11 | 30.43 | 30.45 | 30.22 | 30.37 | +0.630% | 15,756 | -5.499% |
| 2025-12-10 | 30.23 | 30.44 | 29.97 | 30.18 | -0.099% | 14,568 | -4.904% |
| 2025-12-09 | 29.86 | 30.32 | 29.81 | 30.21 | +1.003% | 29,902 | -4.998% |
| 2025-12-08 | 29.78 | 29.99 | 29.78 | 29.91 | +0.470% | 7,291 | -4.045% |
| 2025-12-05 | 29.75 | 29.86 | 29.73 | 29.77 | +0.489% | 5,359 | -3.594% |
| 2025-12-04 | 29.50 | 29.70 | 29.40 | 29.63 | -0.286% | 12,625 | -3.123% |
| 2025-12-03 | 29.56 | 29.72 | 29.24 | 29.71 | +0.814% | 17,856 | -3.400% |
| 2025-12-02 | 29.26 | 29.63 | 29.19 | 29.47 | +1.118% | 9,656 | -2.613% |
| 2025-12-01 | 29.09 | 29.29 | 28.78 | 29.14 | -0.089% | 11,794 | -1.524% |
| 2025-11-28 | 28.80 | 29.22 | 28.80 | 29.17 | +1.110% | 6,527 | -1.612% |
| 2025-11-26 | 28.63 | 28.85 | 28.48 | 28.85 | +1.270% | 8,316 | -0.520% |
| 2025-11-25 | 28.39 | 28.60 | 28.26 | 28.49 | +0.594% | 6,204 | +0.744% |
| 2025-11-24 | 28.00 | 28.44 | 28.00 | 28.32 | +1.170% | 6,106 | +1.342% |
| 2025-11-21 | 27.86 | 28.16 | 27.32 | 27.99 | +1.828% | 12,761 | +2.528% |
| 2025-11-20 | 28.32 | 28.59 | 27.49 | 27.49 | -1.821% | 15,316 | +4.402% |
| 2025-11-19 | 28.21 | 28.51 | 27.92 | 28.00 | -0.744% | 21,631 | +2.500% |
| 2025-11-18 | 28.09 | 28.53 | 28.04 | 28.21 | -1.536% | 27,993 | +1.737% |
| 2025-11-17 | 29.05 | 29.19 | 28.47 | 28.65 | -1.428% | 20,227 | +0.175% |
| 2025-11-14 | 29.09 | 29.44 | 29.03 | 29.07 | -0.836% | 9,247 | -1.256% |
| 2025-11-13 | 29.71 | 29.76 | 29.22 | 29.31 | -1.446% | 13,144 | -2.081% |
| 2025-11-12 | 29.23 | 29.90 | 29.23 | 29.74 | +0.985% | 24,602 | -3.497% |
| 2025-11-11 | 29.31 | 29.45 | 29.09 | 29.45 | +0.753% | 38,509 | -2.547% |
| 2025-11-10 | 29.37 | 29.37 | 28.95 | 29.23 | +1.370% | 14,027 | -1.813% |
| 2025-11-07 | 28.20 | 28.84 | 28.20 | 28.84 | +1.389% | 15,125 | -0.468% |
| 2025-11-06 | 28.68 | 28.93 | 28.29 | 28.44 | -1.301% | 16,105 | +0.914% |
| 2025-11-05 | 28.56 | 28.94 | 28.49 | 28.82 | +1.141% | 8,181 | -0.399% |
| 2025-11-04 | 28.61 | 29.07 | 28.39 | 28.49 | -2.665% | 65,415 | +0.737% |
| 2025-11-03 | 28.96 | 29.43 | 28.96 | 29.27 | +1.140% | 7,949 | -1.947% |
| 2025-10-31 | 28.80 | 29.08 | 28.77 | 28.94 | +0.381% | 11,642 | -0.829% |
| 2025-10-30 | 28.99 | 29.26 | 28.83 | 28.83 | -1.402% | 23,567 | -0.452% |
| 2025-10-29 | 29.73 | 29.73 | 29.12 | 29.24 | -0.443% | 12,139 | -1.847% |
| 2025-10-28 | 29.75 | 29.75 | 29.11 | 29.37 | -0.676% | 9,357 | -2.281% |
| 2025-10-27 | 29.68 | 29.68 | 29.31 | 29.57 | +0.990% | 34,069 | -2.942% |
| 2025-10-24 | 29.27 | 29.38 | 29.02 | 29.28 | +0.826% | 32,885 | -1.981% |
| 2025-10-23 | 28.57 | 29.19 | 28.57 | 29.04 | +1.326% | 9,153 | -1.171% |
| 2025-10-22 | 29.00 | 29.09 | 28.56 | 28.66 | -1.343% | 11,555 | +0.140% |
| 2025-10-21 | 29.05 | 29.20 | 28.69 | 29.05 | +0.207% | 36,987 | -1.205% |
| 2025-10-20 | 28.78 | 29.13 | 28.51 | 28.99 | +0.975% | 17,479 | -1.000% |
| 2025-10-17 | 28.93 | 29.13 | 28.50 | 28.71 | -0.554% | 18,073 | -0.035% |
| 2025-10-16 | 29.35 | 29.49 | 28.77 | 28.87 | -1.236% | 15,580 | -0.589% |
| 2025-10-15 | 29.58 | 29.58 | 29.08 | 29.23 | -0.878% | 16,761 | -1.817% |
| 2025-10-14 | 29.30 | 29.57 | 28.75 | 29.49 | +0.136% | 34,666 | -2.679% |
| 2025-10-13 | 29.59 | 29.59 | 29.02 | 29.45 | +2.151% | 26,844 | -2.547% |
| 2025-10-10 | 30.00 | 30.06 | 28.70 | 28.83 | -2.667% | 39,017 | -0.451% |
| 2025-10-09 | 30.00 | 30.09 | 29.53 | 29.62 | +0.237% | 37,695 | -3.106% |
| 2025-10-08 | 29.62 | 29.62 | 29.14 | 29.55 | +1.112% | 25,512 | -2.876% |
| 2025-10-07 | 29.90 | 29.90 | 29.10 | 29.23 | -1.599% | 51,242 | -1.796% |
| 2025-10-06 | 29.53 | 29.74 | 29.28 | 29.70 | +1.817% | 43,450 | -3.367% |
| 2025-10-03 | 29.17 | 29.29 | 28.89 | 29.17 | +0.241% | 10,902 | -1.611% |
| 2025-10-02 | 28.73 | 29.10 | 28.71 | 29.10 | +0.657% | 6,551 | -1.375% |
| 2025-10-01 | 29.45 | 29.46 | 28.80 | 28.91 | -0.721% | 12,222 | -0.726% |
| 2025-09-30 | 29.43 | 29.43 | 28.91 | 29.12 | -0.206% | 29,740 | -1.442% |
| 2025-09-29 | 28.60 | 29.18 | 28.60 | 29.18 | +2.710% | 39,522 | -1.645% |
| 2025-09-26 | 28.34 | 28.49 | 28.08 | 28.41 | +1.031% | 6,294 | +1.021% |
| 2025-09-25 | 28.68 | 28.68 | 28.03 | 28.12 | -0.425% | 9,975 | +2.063% |
| 2025-09-24 | 28.48 | 28.63 | 28.24 | 28.24 | -0.738% | 10,126 | +1.629% |
| 2025-09-23 | 28.11 | 28.78 | 28.11 | 28.45 | -0.280% | 12,164 | +0.879% |
| 2025-09-22 | 28.51 | 28.84 | 28.28 | 28.53 | -0.731% | 18,698 | +0.596% |
| 2025-09-19 | 28.71 | 28.75 | 28.46 | 28.74 | +0.209% | 19,725 | -0.139% |
| 2025-09-18 | 28.04 | 28.85 | 28.04 | 28.68 | +2.301% | 31,566 | +0.070% |
| 2025-09-17 | 28.35 | 28.40 | 27.95 | 28.04 | -1.198% | 14,518 | +2.372% |
| 2025-09-16 | 28.07 | 28.38 | 28.01 | 28.38 | +0.442% | 14,344 | +1.145% |
| 2025-09-15 | 28.76 | 28.76 | 28.12 | 28.25 | -1.534% | 18,767 | +1.593% |
| 2025-09-12 | 28.18 | 28.80 | 28.18 | 28.69 | -0.451% | 13,521 | +0.035% |
| 2025-09-11 | 28.70 | 28.85 | 28.47 | 28.82 | +0.558% | 11,369 | -0.416% |
| 2025-09-10 | 28.63 | 28.73 | 28.50 | 28.66 | +0.280% | 17,359 | +0.140% |
| 2025-09-09 | 28.43 | 28.58 | 28.34 | 28.58 | -0.175% | 11,013 | +0.420% |
| 2025-09-08 | 27.61 | 28.73 | 27.61 | 28.63 | +2.616% | 20,635 | +0.244% |
| 2025-09-05 | 27.80 | 28.25 | 27.69 | 27.90 | +0.977% | 13,435 | +2.867% |
| 2025-09-04 | 27.53 | 27.75 | 27.33 | 27.63 | +1.098% | 13,105 | +3.873% |
| 2025-09-03 | 26.75 | 27.51 | 26.75 | 27.33 | +0.717% | 9,362 | +5.013% |
| 2025-09-02 | 26.67 | 27.22 | 26.67 | 27.14 | -1.826% | 60,463 | +5.766% |
| 2025-08-29 | 27.64 | 27.74 | 27.43 | 27.64 | -0.576% | 11,976 | +3.835% |
| 2025-08-28 | 27.99 | 27.99 | 27.49 | 27.80 | +0.090% | 19,514 | +3.237% |
| 2025-08-27 | 27.50 | 27.80 | 27.50 | 27.77 | +0.996% | 83,665 | +3.330% |
| 2025-08-26 | 27.56 | 27.56 | 27.05 | 27.50 | +0.718% | 8,576 | +4.360% |
| 2025-08-25 | 27.18 | 27.67 | 27.18 | 27.30 | -0.637% | 9,956 | +5.109% |
| 2025-08-22 | 27.20 | 27.55 | 27.12 | 27.48 | +1.440% | 13,769 | +4.440% |
| 2025-08-21 | 26.21 | 27.21 | 26.21 | 27.09 | +1.804% | 12,903 | +5.943% |
| 2025-08-20 | 26.72 | 26.89 | 26.43 | 26.61 | -1.096% | 18,570 | +7.854% |
| 2025-08-19 | 27.12 | 27.35 | 26.74 | 26.91 | -1.070% | 11,965 | +6.672% |
| 2025-08-18 | 27.09 | 27.20 | 26.84 | 27.20 | +0.022% | 15,433 | +5.530% |
| 2025-08-15 | 26.53 | 27.19 | 26.53 | 27.19 | +0.629% | 9,414 | +5.554% |
| 2025-08-14 | 26.92 | 27.02 | 26.68 | 27.02 | -0.295% | 6,388 | +6.218% |
| 2025-08-13 | 26.58 | 27.15 | 26.58 | 27.10 | +3.475% | 20,635 | +5.904% |
| 2025-08-12 | 26.05 | 26.30 | 26.00 | 26.19 | +0.191% | 39,792 | +9.584% |
| 2025-08-11 | 26.49 | 26.68 | 26.14 | 26.14 | -1.433% | 10,884 | +9.793% |
| 2025-08-08 | 26.50 | 26.90 | 26.50 | 26.52 | +0.038% | 9,171 | +8.220% |
| 2025-08-07 | 27.00 | 27.10 | 26.51 | 26.51 | -0.897% | 16,083 | +8.261% |
| 2025-08-06 | 26.76 | 26.98 | 26.67 | 26.75 | -0.187% | 7,497 | +7.290% |
| 2025-08-05 | 27.26 | 27.26 | 26.80 | 26.80 | -1.687% | 21,783 | +7.090% |
| 2025-08-04 | 27.00 | 27.41 | 27.00 | 27.26 | +0.588% | 15,097 | +5.282% |
| 2025-08-01 | 27.16 | 27.25 | 26.66 | 27.10 | -1.578% | 13,586 | +5.902% |
| 2025-07-31 | 27.63 | 27.94 | 27.40 | 27.54 | -0.703% | 15,423 | +4.231% |
| 2025-07-30 | 27.88 | 28.11 | 27.73 | 27.73 | -0.929% | 14,850 | +3.498% |
| 2025-07-29 | 28.23 | 28.32 | 27.82 | 27.99 | -0.639% | 14,586 | +2.537% |
| 2025-07-28 | 28.40 | 28.47 | 28.16 | 28.17 | -0.810% | 15,924 | +1.881% |
| 2025-07-25 | 28.30 | 28.50 | 28.06 | 28.40 | +0.176% | 9,641 | +1.056% |
| 2025-07-24 | 28.91 | 28.91 | 28.35 | 28.35 | -2.073% | 19,870 | +1.235% |
| 2025-07-23 | 28.37 | 28.95 | 28.37 | 28.95 | +2.333% | 24,406 | -0.864% |
| 2025-07-22 | 28.26 | 28.42 | 28.15 | 28.29 | -0.035% | 10,026 | +1.449% |
| 2025-07-21 | 27.85 | 28.48 | 27.85 | 28.30 | +1.652% | 29,804 | +1.413% |
| 2025-07-18 | 28.33 | 28.33 | 27.66 | 27.84 | -0.108% | 33,960 | +3.089% |
| 2025-07-17 | 27.11 | 28.00 | 26.97 | 27.87 | +1.790% | 21,386 | +2.978% |
| 2025-07-16 | 27.14 | 27.50 | 27.07 | 27.38 | +0.496% | 16,072 | +4.821% |
| 2025-07-15 | 27.84 | 27.84 | 27.16 | 27.25 | -0.384% | 11,666 | +5.340% |
| 2025-07-14 | 27.47 | 27.51 | 27.16 | 27.35 | -1.583% | 21,686 | +4.936% |
| 2025-07-11 | 28.18 | 28.20 | 27.63 | 27.79 | -1.471% | 18,697 | +3.275% |
| 2025-07-10 | 28.25 | 28.36 | 28.05 | 28.20 | -0.195% | 12,922 | +1.755% |
| 2025-07-09 | 27.77 | 28.44 | 27.77 | 28.26 | +1.911% | 27,244 | +1.557% |
| 2025-07-08 | 27.92 | 27.92 | 27.51 | 27.73 | -0.562% | 11,643 | +3.498% |
| 2025-07-07 | 28.00 | 28.19 | 27.75 | 27.89 | -0.004% | 35,812 | +2.916% |
| 2025-07-03 | 28.00 | 28.00 | 27.61 | 27.89 | +1.263% | 21,820 | +2.912% |
| 2025-07-02 | 27.11 | 27.57 | 27.07 | 27.54 | +1.120% | 30,873 | +4.212% |
| 2025-07-01 | 27.44 | 27.48 | 26.93 | 27.23 | +0.239% | 20,861 | +5.379% |
| 2025-06-30 | 27.00 | 27.34 | 26.71 | 27.17 | +1.856% | 39,973 | +5.631% |
| 2025-06-27 | 26.69 | 26.84 | 26.47 | 26.68 | +0.094% | 17,286 | +7.591% |
| 2025-06-26 | 26.68 | 26.68 | 26.32 | 26.65 | +0.774% | 19,566 | +7.692% |
| 2025-06-25 | 26.50 | 26.61 | 26.23 | 26.45 | +0.260% | 25,284 | +8.526% |
| 2025-06-24 | 25.87 | 26.49 | 25.82 | 26.38 | +4.098% | 41,443 | +8.809% |
| 2025-06-23 | 25.32 | 25.46 | 25.00 | 25.34 | +0.888% | 23,239 | +13.268% |
| 2025-06-20 | 25.49 | 25.49 | 25.02 | 25.11 | +0.080% | 26,251 | +14.274% |
| 2025-06-18 | 25.28 | 25.34 | 24.85 | 25.09 | +0.138% | 20,888 | +14.365% |
| 2025-06-17 | 25.23 | 25.29 | 24.95 | 25.06 | -0.138% | 17,713 | +14.524% |
| 2025-06-16 | 24.25 | 25.28 | 24.25 | 25.09 | +3.485% | 18,028 | +14.365% |
| 2025-06-13 | 23.65 | 24.42 | 23.65 | 24.25 | -1.463% | 7,358 | +18.351% |
| 2025-06-12 | 24.72 | 24.72 | 24.38 | 24.61 | -0.061% | 13,099 | +16.619% |
| 2025-06-11 | 25.03 | 25.10 | 24.63 | 24.63 | -1.223% | 13,128 | +16.548% |
| 2025-06-10 | 24.80 | 25.09 | 24.51 | 24.93 | +0.335% | 7,615 | +15.122% |
| 2025-06-09 | 24.74 | 24.95 | 24.71 | 24.85 | -0.214% | 9,714 | +15.508% |
| 2025-06-06 | 24.90 | 24.98 | 24.75 | 24.90 | +1.014% | 5,844 | +15.261% |
| 2025-06-05 | 24.39 | 24.94 | 24.39 | 24.65 | -1.067% | 16,652 | +16.430% |
| 2025-06-04 | 24.65 | 24.93 | 24.34 | 24.92 | +1.305% | 13,793 | +15.187% |
| 2025-06-03 | 24.62 | 24.75 | 24.25 | 24.59 | +0.991% | 16,636 | +16.690% |
| 2025-06-02 | 23.94 | 24.50 | 23.94 | 24.35 | +0.573% | 2,916 | +17.847% |
| 2025-05-30 | 24.19 | 24.34 | 24.10 | 24.21 | -0.629% | 10,498 | +18.522% |
| 2025-05-29 | 24.21 | 24.46 | 23.87 | 24.37 | +0.198% | 9,694 | +17.776% |
| 2025-05-28 | 23.69 | 24.35 | 23.69 | 24.32 | +0.537% | 10,445 | +18.010% |
| 2025-05-27 | 23.52 | 24.44 | 23.52 | 24.19 | +3.112% | 15,930 | +18.644% |
| 2025-05-23 | 23.00 | 23.70 | 23.00 | 23.46 | -1.480% | 17,033 | +22.336% |
| 2025-05-22 | 23.01 | 23.86 | 23.01 | 23.81 | +0.980% | 8,968 | +20.525% |
| 2025-05-21 | 23.95 | 24.10 | 23.57 | 23.58 | -2.575% | 4,403 | +21.707% |
| 2025-05-20 | 23.86 | 24.36 | 23.86 | 24.20 | +0.060% | 7,448 | +18.573% |
| 2025-05-19 | 23.55 | 24.25 | 23.52 | 24.19 | +0.666% | 24,949 | +18.644% |
| 2025-05-16 | 23.89 | 24.05 | 23.86 | 24.03 | +0.882% | 5,211 | +19.434% |
| 2025-05-15 | 24.00 | 24.10 | 23.82 | 23.82 | -1.407% | 10,216 | +20.487% |
| 2025-05-14 | 23.49 | 24.50 | 23.49 | 24.16 | +0.249% | 33,634 | +18.791% |
| 2025-05-13 | 23.77 | 24.22 | 23.54 | 24.10 | +2.161% | 15,364 | +19.087% |
| 2025-05-12 | 23.44 | 23.91 | 23.43 | 23.59 | +0.576% | 11,472 | +21.661% |
| 2025-05-09 | 23.80 | 23.80 | 23.36 | 23.45 | +0.021% | 5,577 | +22.362% |
| 2025-05-08 | 22.85 | 23.45 | 22.85 | 23.45 | +3.486% | 4,087 | +22.388% |
| 2025-05-07 | 22.88 | 22.88 | 22.66 | 22.66 | +0.801% | 4,339 | +26.655% |
| 2025-05-06 | 22.46 | 22.67 | 22.01 | 22.48 | -0.751% | 11,906 | +27.669% |
| 2025-05-05 | 22.50 | 22.87 | 22.50 | 22.65 | -0.744% | 8,402 | +26.710% |
| 2025-05-02 | 22.88 | 22.95 | 22.77 | 22.82 | +1.063% | 7,366 | +25.767% |
| 2025-05-01 | 22.30 | 22.75 | 22.30 | 22.58 | +2.683% | 24,468 | +27.104% |
| 2025-04-30 | 21.34 | 22.26 | 21.34 | 21.99 | -1.581% | 11,295 | +30.514% |
| 2025-04-29 | 21.47 | 22.53 | 21.47 | 22.34 | +0.306% | 13,624 | +28.451% |
| 2025-04-28 | 22.20 | 22.39 | 22.02 | 22.27 | -1.229% | 4,038 | +28.844% |
| 2025-04-25 | 22.42 | 22.55 | 22.36 | 22.55 | +1.368% | 4,501 | +27.260% |
| 2025-04-24 | 22.14 | 22.33 | 21.96 | 22.25 | +1.821% | 3,611 | +29.002% |
| 2025-04-23 | 21.96 | 22.08 | 21.85 | 21.85 | +2.750% | 4,680 | +31.350% |
| 2025-04-22 | 20.78 | 21.48 | 20.78 | 21.27 | +2.090% | 8,979 | +34.962% |
| 2025-04-21 | 21.19 | 21.19 | 20.70 | 20.83 | -3.094% | 5,907 | +37.782% |
| 2025-04-17 | 21.60 | 21.72 | 21.27 | 21.50 | +0.680% | 9,402 | +33.519% |
| 2025-04-16 | 21.64 | 21.64 | 21.15 | 21.35 | -1.431% | 6,755 | +34.426% |
| 2025-04-15 | 21.42 | 21.82 | 21.42 | 21.66 | 0.000% | 22,079 | +32.502% |