KDEC
Innovator U.S. Small Cap Power Buffer ETF - December
stockBATSETF
At CloseOct 2, 2026 11:07:56 AM EDT
28.36USD+0.603%(+0.17)16,650
28.38Bid28.50Ask0.12SpreadKDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.36 | 28.39 | 28.34 | 28.35 | +0.603% | 16,650 | 0.000% |
| 2026-10-01 | 28.02 | 28.19 | 28.00 | 28.18 | +0.249% | 10,223 | +0.603% |
| 2026-09-30 | 28.19 | 28.20 | 28.11 | 28.11 | -0.213% | 2,447 | +0.854% |
| 2026-09-29 | 28.19 | 28.19 | 28.11 | 28.17 | -0.316% | 533 | +0.639% |
| 2026-09-28 | 28.18 | 28.35 | 28.18 | 28.26 | -0.507% | 4,909 | +0.321% |
| 2026-09-25 | 28.36 | 28.40 | 28.36 | 28.40 | +0.170% | 858 | -0.187% |
| 2026-09-24 | 28.34 | 28.36 | 28.19 | 28.36 | -0.094% | 1,117 | -0.018% |
| 2026-09-23 | 28.40 | 28.41 | 28.38 | 28.38 | -1.020% | 1,034 | -0.111% |
| 2026-09-22 | 28.61 | 28.68 | 28.61 | 28.67 | +0.295% | 480 | -1.130% |
| 2026-09-21 | 28.57 | 28.60 | 28.57 | 28.59 | +0.488% | 1,328 | -0.839% |
| 2026-09-18 | 28.38 | 28.52 | 28.38 | 28.45 | -0.312% | 5,734 | -0.355% |
| 2026-09-17 | 28.57 | 28.57 | 28.53 | 28.54 | +0.359% | 1,033 | -0.666% |
| 2026-09-16 | 28.51 | 28.57 | 28.34 | 28.44 | -0.167% | 1,883 | -0.309% |
| 2026-09-15 | 28.50 | 28.50 | 28.47 | 28.49 | -0.295% | 29,919 | -0.476% |
| 2026-09-14 | 28.56 | 28.65 | 28.55 | 28.57 | -0.070% | 3,661 | -0.770% |
| 2026-09-11 | 28.57 | 28.69 | 28.57 | 28.59 | +0.351% | 5,316 | -0.839% |
| 2026-09-10 | 28.59 | 28.59 | 28.49 | 28.49 | -0.646% | 1,397 | -0.491% |
| 2026-09-09 | 28.69 | 28.73 | 28.67 | 28.68 | -0.468% | 4,450 | -1.134% |
| 2026-09-08 | 28.23 | 28.90 | 28.23 | 28.81 | -0.173% | 2,710 | -1.597% |
| 2026-09-04 | 28.83 | 28.91 | 28.83 | 28.86 | +0.139% | 1,424 | -1.767% |
| 2026-09-03 | 28.82 | 28.82 | 28.80 | 28.82 | +0.243% | 1,674 | -1.631% |
| 2026-09-02 | 28.73 | 28.77 | 28.73 | 28.75 | +0.489% | 1,584 | -1.391% |
| 2026-09-01 | 28.69 | 28.76 | 28.61 | 28.61 | -0.522% | 1,203 | -0.909% |
| 2026-08-31 | 28.76 | 28.79 | 28.72 | 28.76 | -0.104% | 6,386 | -1.426% |
| 2026-08-28 | 28.90 | 28.90 | 28.79 | 28.79 | -0.381% | 2,884 | -1.528% |
| 2026-08-27 | 28.90 | 28.97 | 28.90 | 28.90 | +0.054% | 13,476 | -1.903% |
| 2026-08-26 | 28.85 | 28.88 | 28.85 | 28.88 | -0.037% | 4,380 | -1.850% |
| 2026-08-25 | 28.86 | 28.89 | 28.82 | 28.89 | +0.229% | 4,100 | -1.886% |
| 2026-08-24 | 28.84 | 28.88 | 28.82 | 28.83 | -0.073% | 2,031 | -1.662% |
| 2026-08-21 | 28.79 | 28.87 | 28.79 | 28.85 | +0.348% | 1,319 | -1.733% |
| 2026-08-20 | 28.82 | 28.86 | 28.74 | 28.75 | -0.416% | 6,973 | -1.391% |
| 2026-08-19 | 28.81 | 28.93 | 28.77 | 28.87 | +0.208% | 6,466 | -1.801% |
| 2026-08-18 | 28.85 | 28.85 | 28.74 | 28.81 | -0.386% | 7,367 | -1.597% |
| 2026-08-17 | 28.89 | 28.96 | 28.89 | 28.92 | -0.091% | 1,746 | -1.977% |
| 2026-08-14 | 28.94 | 28.95 | 28.90 | 28.95 | +0.167% | 674 | -2.066% |
| 2026-08-13 | 28.91 | 28.91 | 28.88 | 28.90 | +0.173% | 1,106 | -1.902% |
| 2026-08-12 | 28.84 | 28.85 | 28.84 | 28.85 | +0.278% | 909 | -1.733% |
| 2026-08-11 | 28.82 | 28.82 | 28.77 | 28.77 | +0.139% | 1,548 | -1.460% |
| 2026-08-10 | 28.76 | 28.76 | 28.73 | 28.73 | -0.277% | 2,301 | -1.323% |
| 2026-08-07 | 28.75 | 28.81 | 28.75 | 28.81 | +0.522% | 5,759 | -1.596% |
| 2026-08-06 | 28.74 | 28.81 | 28.64 | 28.66 | -0.139% | 48,952 | -1.082% |
| 2026-08-05 | 28.79 | 28.79 | 28.69 | 28.70 | -0.070% | 6,421 | -1.220% |
| 2026-08-04 | 28.62 | 28.76 | 28.62 | 28.72 | +0.525% | 11,351 | -1.288% |
| 2026-08-03 | 28.57 | 28.62 | 28.57 | 28.57 | +0.479% | 20,758 | -0.770% |
| 2026-07-31 | 28.23 | 28.43 | 28.23 | 28.43 | +0.084% | 1,686 | -0.295% |
| 2026-07-30 | 28.34 | 28.48 | 28.33 | 28.41 | +0.548% | 7,277 | -0.211% |
| 2026-07-29 | 28.30 | 28.37 | 28.24 | 28.26 | -0.602% | 1,677 | +0.335% |
| 2026-07-28 | 28.35 | 28.43 | 28.34 | 28.43 | +0.199% | 1,171 | -0.269% |
| 2026-07-27 | 28.39 | 28.41 | 28.33 | 28.37 | +0.187% | 5,485 | -0.070% |
| 2026-07-24 | 28.29 | 28.43 | 28.29 | 28.32 | +0.096% | 2,093 | +0.116% |
| 2026-07-23 | 28.28 | 28.30 | 28.26 | 28.29 | -0.352% | 10,537 | +0.212% |
| 2026-07-22 | 28.45 | 28.49 | 28.39 | 28.39 | -0.281% | 8,282 | -0.141% |
| 2026-07-21 | 28.34 | 28.47 | 28.34 | 28.47 | +0.565% | 4,943 | -0.421% |
| 2026-07-20 | 28.45 | 28.45 | 28.31 | 28.31 | -0.238% | 4,430 | +0.141% |
| 2026-07-17 | 28.45 | 28.45 | 28.37 | 28.38 | -0.044% | 362 | -0.097% |
| 2026-07-16 | 28.39 | 28.39 | 28.39 | 28.39 | -0.035% | 569 | -0.141% |
| 2026-07-15 | 28.43 | 28.43 | 28.38 | 28.40 | +0.176% | 291,159 | -0.176% |
| 2026-07-14 | 28.32 | 28.38 | 28.32 | 28.35 | +0.248% | 4,171 | 0.000% |
| 2026-07-13 | 28.31 | 28.31 | 28.27 | 28.28 | -0.414% | 3,446 | +0.248% |
| 2026-07-10 | 28.32 | 28.40 | 28.32 | 28.40 | -0.026% | 2,126 | -0.168% |
| 2026-07-09 | 28.32 | 28.41 | 28.32 | 28.41 | +0.542% | 5,377 | -0.194% |
| 2026-07-08 | 28.22 | 28.25 | 28.13 | 28.25 | -0.205% | 4,539 | +0.347% |
| 2026-07-07 | 28.34 | 28.37 | 28.30 | 28.31 | -0.439% | 3,262 | +0.141% |
| 2026-07-06 | 28.41 | 28.45 | 28.41 | 28.43 | +0.335% | 1,423 | -0.298% |
| 2026-07-02 | 28.44 | 28.49 | 28.30 | 28.34 | -0.106% | 2,149 | +0.035% |
| 2026-07-01 | 28.35 | 28.48 | 28.34 | 28.37 | -0.035% | 6,941 | -0.070% |
| 2026-06-30 | 28.31 | 28.41 | 28.31 | 28.38 | +0.318% | 10,385 | -0.106% |
| 2026-06-29 | 28.23 | 28.30 | 28.23 | 28.29 | +0.142% | 4,426 | +0.212% |
| 2026-06-26 | 28.27 | 28.30 | 28.17 | 28.25 | +0.035% | 5,035 | +0.354% |
| 2026-06-25 | 28.25 | 28.27 | 28.23 | 28.24 | +0.167% | 4,424 | +0.390% |
| 2026-06-24 | 28.18 | 28.27 | 28.13 | 28.19 | +0.224% | 11,458 | +0.557% |
| 2026-06-23 | 28.04 | 28.20 | 28.04 | 28.13 | -0.354% | 15,521 | +0.782% |
| 2026-06-22 | 28.30 | 28.30 | 28.21 | 28.23 | +0.156% | 2,706 | +0.425% |
| 2026-06-18 | 28.07 | 28.19 | 28.07 | 28.19 | +0.785% | 4,951 | +0.581% |
| 2026-06-17 | 28.12 | 28.16 | 27.97 | 27.97 | -0.227% | 2,657 | +1.371% |
| 2026-06-16 | 28.15 | 28.15 | 28.03 | 28.03 | -0.314% | 7,036 | +1.142% |
| 2026-06-15 | 28.15 | 28.16 | 28.12 | 28.12 | +0.440% | 5,838 | +0.824% |
| 2026-06-12 | 28.00 | 28.03 | 27.99 | 28.00 | +0.449% | 22,260 | +1.268% |
| 2026-06-11 | 27.71 | 27.89 | 27.70 | 27.87 | +1.016% | 7,265 | +1.722% |
| 2026-06-10 | 27.80 | 27.80 | 27.59 | 27.59 | -0.459% | 7,209 | +2.756% |
| 2026-06-09 | 27.73 | 27.74 | 27.46 | 27.72 | +0.032% | 10,340 | +2.284% |
| 2026-06-08 | 27.71 | 27.76 | 27.65 | 27.71 | +0.383% | 8,058 | +2.317% |
| 2026-06-05 | 27.79 | 27.79 | 27.51 | 27.60 | -1.208% | 5,748 | +2.708% |
| 2026-06-04 | 27.84 | 28.00 | 27.84 | 27.94 | +0.514% | 4,146 | +1.467% |
| 2026-06-03 | 27.77 | 27.82 | 27.77 | 27.80 | -0.404% | 399 | +1.989% |
| 2026-06-02 | 27.86 | 27.97 | 27.86 | 27.91 | +0.188% | 2,822 | +1.576% |
| 2026-06-01 | 27.79 | 27.89 | 27.75 | 27.86 | -0.134% | 5,457 | +1.768% |
| 2026-05-29 | 27.89 | 27.89 | 27.79 | 27.89 | -0.019% | 8,700 | +1.632% |
| 2026-05-28 | 27.92 | 27.94 | 27.90 | 27.90 | +0.146% | 1,167 | +1.613% |
| 2026-05-27 | 27.82 | 27.86 | 27.79 | 27.86 | +0.142% | 1,213 | +1.761% |
| 2026-05-26 | 27.70 | 27.84 | 27.70 | 27.82 | +0.539% | 9,918 | +1.905% |
| 2026-05-22 | 27.64 | 27.67 | 27.64 | 27.67 | +0.291% | 507 | +2.455% |
| 2026-05-21 | 27.49 | 27.63 | 27.46 | 27.59 | +0.478% | 4,805 | +2.753% |
| 2026-05-20 | 27.41 | 27.47 | 27.32 | 27.46 | +1.042% | 137,171 | +3.244% |
| 2026-05-19 | 27.07 | 27.22 | 27.07 | 27.18 | -0.420% | 3,163 | +4.320% |
| 2026-05-18 | 27.42 | 27.45 | 27.22 | 27.29 | -0.216% | 3,761 | +3.881% |
| 2026-05-15 | 27.36 | 27.36 | 27.31 | 27.35 | -0.876% | 8,044 | +3.656% |
| 2026-05-14 | 27.57 | 27.61 | 27.57 | 27.59 | +0.375% | 3,077 | +2.749% |
| 2026-05-13 | 27.42 | 27.54 | 27.42 | 27.49 | -0.168% | 7,688 | +3.134% |
| 2026-05-12 | 27.38 | 27.53 | 27.33 | 27.53 | -0.309% | 2,501 | +2.961% |
| 2026-05-11 | 27.66 | 27.69 | 27.62 | 27.62 | +0.104% | 12,509 | +2.643% |
| 2026-05-08 | 27.52 | 27.63 | 27.51 | 27.59 | +0.332% | 3,375 | +2.749% |
| 2026-05-07 | 27.61 | 27.62 | 27.47 | 27.50 | -0.471% | 57,281 | +3.091% |
| 2026-05-06 | 27.57 | 27.64 | 27.57 | 27.63 | +0.447% | 2,155 | +2.606% |
| 2026-05-05 | 27.46 | 27.51 | 27.46 | 27.51 | +0.684% | 17,314 | +3.065% |
| 2026-05-04 | 27.45 | 27.45 | 27.29 | 27.32 | -0.110% | 4,977 | +3.770% |
| 2026-05-01 | 27.32 | 27.39 | 27.32 | 27.35 | +0.071% | 2,597 | +3.656% |
| 2026-04-30 | 27.16 | 27.33 | 27.16 | 27.33 | +0.947% | 1,269 | +3.730% |
| 2026-04-29 | 27.12 | 27.13 | 27.02 | 27.07 | -0.292% | 3,068 | +4.712% |
| 2026-04-28 | 27.17 | 27.17 | 27.09 | 27.15 | -0.391% | 5,415 | +4.406% |
| 2026-04-27 | 27.28 | 27.28 | 27.23 | 27.26 | +0.073% | 1,465 | +3.999% |
| 2026-04-24 | 27.17 | 27.30 | 27.17 | 27.24 | +0.295% | 1,406 | +4.075% |
| 2026-04-23 | 27.19 | 27.25 | 27.03 | 27.16 | -0.216% | 29,444 | +4.381% |
| 2026-04-22 | 27.21 | 27.22 | 27.15 | 27.22 | +0.359% | 4,790 | +4.156% |
| 2026-04-21 | 27.31 | 27.33 | 27.08 | 27.12 | -0.490% | 2,158 | +4.530% |
| 2026-04-20 | 27.18 | 27.27 | 27.16 | 27.25 | +0.141% | 14,202 | +4.018% |
| 2026-04-17 | 27.17 | 27.29 | 27.14 | 27.22 | +0.765% | 3,312 | +4.164% |
| 2026-04-16 | 26.88 | 27.01 | 26.88 | 27.01 | +0.294% | 8,684 | +4.961% |
| 2026-04-15 | 26.97 | 26.97 | 26.84 | 26.93 | +0.096% | 17,400 | +5.270% |
| 2026-04-14 | 26.90 | 26.90 | 26.88 | 26.90 | +0.594% | 305 | +5.372% |
| 2026-04-13 | 26.57 | 26.75 | 26.55 | 26.75 | +0.662% | 3,240 | +5.998% |
| 2026-04-10 | 26.56 | 26.60 | 26.52 | 26.57 | +0.019% | 3,744 | +6.699% |
| 2026-04-09 | 26.45 | 26.60 | 26.45 | 26.57 | +0.462% | 5,011 | +6.719% |
| 2026-04-08 | 26.51 | 26.51 | 26.34 | 26.44 | +1.685% | 48,247 | +7.212% |
| 2026-04-07 | 25.94 | 26.00 | 25.89 | 26.00 | -0.002% | 3,420 | +9.019% |
| 2026-04-06 | 25.87 | 26.02 | 25.87 | 26.01 | +0.290% | 2,719 | +9.017% |
| 2026-04-02 | 25.52 | 25.93 | 25.52 | 25.93 | +0.405% | 1,155 | +9.333% |
| 2026-04-01 | 25.79 | 25.92 | 25.79 | 25.83 | +0.492% | 11,396 | +9.776% |
| 2026-03-31 | 25.50 | 25.70 | 25.44 | 25.70 | +1.823% | 3,246 | +10.316% |
| 2026-03-30 | 25.48 | 25.49 | 25.18 | 25.24 | -0.655% | 14,815 | +12.327% |
| 2026-03-27 | 25.46 | 25.54 | 25.38 | 25.41 | -0.917% | 4,506 | +11.592% |
| 2026-03-26 | 25.75 | 25.82 | 25.64 | 25.64 | -0.932% | 7,684 | +10.569% |
| 2026-03-25 | 25.86 | 25.91 | 25.83 | 25.88 | +0.668% | 6,287 | +9.538% |
| 2026-03-24 | 25.60 | 25.75 | 25.60 | 25.71 | +0.077% | 3,868 | +10.269% |
| 2026-03-23 | 25.68 | 25.88 | 25.64 | 25.69 | +1.381% | 4,788 | +10.354% |
| 2026-03-20 | 25.55 | 25.55 | 25.27 | 25.34 | -1.430% | 3,203 | +11.878% |
| 2026-03-19 | 25.55 | 25.78 | 25.47 | 25.71 | +0.381% | 6,749 | +10.279% |
| 2026-03-18 | 25.70 | 25.77 | 25.60 | 25.61 | -0.871% | 4,942 | +10.699% |
| 2026-03-17 | 25.76 | 25.92 | 25.76 | 25.84 | +0.354% | 6,079 | +9.735% |
| 2026-03-16 | 25.77 | 25.80 | 25.72 | 25.74 | +0.747% | 8,896 | +10.123% |
| 2026-03-13 | 25.73 | 25.74 | 25.55 | 25.55 | -0.105% | 5,201 | +10.945% |
| 2026-03-12 | 25.68 | 25.72 | 25.58 | 25.58 | -1.316% | 13,968 | +10.829% |
| 2026-03-11 | 25.85 | 25.92 | 25.80 | 25.92 | +0.115% | 72,383 | +9.370% |
| 2026-03-10 | 26.11 | 26.12 | 25.89 | 25.89 | -0.188% | 3,106 | +9.496% |
| 2026-03-09 | 25.59 | 26.00 | 25.45 | 25.94 | +0.602% | 26,194 | +9.291% |
| 2026-03-06 | 25.88 | 25.88 | 25.75 | 25.78 | -1.284% | 12,274 | +9.949% |
| 2026-03-05 | 26.11 | 26.12 | 26.02 | 26.12 | -0.948% | 3,524 | +8.538% |
| 2026-03-04 | 26.37 | 26.44 | 26.37 | 26.37 | +0.572% | 10,250 | +7.509% |
| 2026-03-03 | 26.08 | 26.33 | 25.91 | 26.22 | -0.907% | 8,180 | +8.124% |
| 2026-03-02 | 26.36 | 26.46 | 26.30 | 26.46 | +0.494% | 3,339 | +7.143% |
| 2026-02-27 | 26.34 | 26.34 | 26.29 | 26.33 | -0.866% | 33,381 | +7.672% |
| 2026-02-26 | 26.50 | 26.57 | 26.42 | 26.56 | +0.264% | 6,784 | +6.739% |
| 2026-02-25 | 26.48 | 26.52 | 26.41 | 26.49 | +0.151% | 11,678 | +7.022% |
| 2026-02-24 | 26.35 | 26.45 | 26.35 | 26.45 | +0.691% | 3,824 | +7.183% |
| 2026-02-23 | 26.40 | 26.40 | 26.21 | 26.27 | -0.799% | 9,276 | +7.924% |
| 2026-02-20 | 26.47 | 26.53 | 26.40 | 26.48 | -0.188% | 7,599 | +7.062% |
| 2026-02-19 | 26.34 | 26.53 | 26.34 | 26.53 | +0.340% | 6,157 | +6.860% |
| 2026-02-18 | 26.37 | 26.59 | 26.37 | 26.44 | +0.057% | 8,382 | +7.224% |
| 2026-02-17 | 26.36 | 26.44 | 26.21 | 26.43 | +0.034% | 5,022 | +7.285% |
| 2026-02-13 | 26.39 | 26.55 | 26.35 | 26.42 | +0.403% | 12,415 | +7.321% |
| 2026-02-12 | 26.34 | 26.34 | 26.11 | 26.31 | -0.832% | 36,137 | +7.754% |
| 2026-02-11 | 26.63 | 26.63 | 26.48 | 26.53 | -0.335% | 2,322 | +6.857% |
| 2026-02-10 | 26.62 | 26.66 | 26.54 | 26.62 | +0.032% | 4,163 | +6.499% |
| 2026-02-09 | 26.49 | 26.65 | 26.49 | 26.61 | +0.497% | 4,063 | +6.532% |
| 2026-02-06 | 26.35 | 26.50 | 26.32 | 26.48 | +1.495% | 9,367 | +7.062% |
| 2026-02-05 | 26.12 | 26.18 | 26.04 | 26.09 | -0.949% | 4,870 | +8.662% |
| 2026-02-04 | 26.42 | 26.43 | 26.15 | 26.34 | -0.114% | 43,386 | +7.631% |
| 2026-02-03 | 26.31 | 26.37 | 26.17 | 26.37 | +0.152% | 12,461 | +7.509% |
| 2026-02-02 | 26.35 | 26.42 | 26.33 | 26.33 | +0.381% | 8,361 | +7.672% |
| 2026-01-30 | 26.29 | 26.31 | 26.19 | 26.23 | -0.869% | 9,222 | +8.082% |
| 2026-01-29 | 26.32 | 26.49 | 26.32 | 26.46 | +0.265% | 5,602 | +7.143% |
| 2026-01-28 | 26.49 | 26.49 | 26.39 | 26.39 | -0.490% | 6,145 | +7.427% |
| 2026-01-27 | 26.40 | 26.52 | 26.39 | 26.52 | +0.284% | 9,839 | +6.900% |
| 2026-01-26 | 26.45 | 26.55 | 26.40 | 26.44 | -0.284% | 7,720 | +7.204% |
| 2026-01-23 | 26.58 | 26.59 | 26.48 | 26.52 | -0.580% | 5,128 | +6.900% |
| 2026-01-22 | 26.73 | 26.73 | 26.67 | 26.67 | +0.206% | 1,218 | +6.280% |
| 2026-01-21 | 26.42 | 26.62 | 26.42 | 26.62 | +0.948% | 3,206 | +6.499% |
| 2026-01-20 | 26.40 | 26.45 | 26.30 | 26.37 | -0.603% | 4,462 | +7.509% |
| 2026-01-16 | 26.55 | 26.58 | 26.46 | 26.53 | +0.142% | 29,800 | +6.860% |
| 2026-01-15 | 26.38 | 26.57 | 26.38 | 26.49 | +0.312% | 28,474 | +7.012% |
| 2026-01-14 | 26.29 | 26.41 | 26.29 | 26.41 | +0.342% | 5,099 | +7.346% |
| 2026-01-13 | 26.40 | 26.40 | 26.28 | 26.32 | +0.190% | 4,848 | +7.713% |
| 2026-01-12 | 26.16 | 26.28 | 26.16 | 26.27 | +0.229% | 129,265 | +7.918% |
| 2026-01-09 | 26.29 | 26.29 | 26.21 | 26.21 | +0.076% | 786 | +8.165% |
| 2026-01-08 | 26.06 | 26.19 | 26.06 | 26.19 | +0.576% | 24,027 | +8.247% |
| 2026-01-07 | 26.02 | 26.07 | 25.95 | 26.04 | -0.192% | 8,821 | +8.871% |
| 2026-01-06 | 25.64 | 26.09 | 25.60 | 26.09 | +0.695% | 313,780 | +8.662% |
| 2026-01-05 | 25.69 | 25.93 | 25.69 | 25.91 | +0.817% | 7,470 | +9.417% |
| 2026-01-02 | 25.59 | 25.72 | 25.52 | 25.70 | +0.617% | 12,826 | +10.311% |
| 2025-12-31 | 25.67 | 25.67 | 25.54 | 25.54 | -0.497% | 3,488 | +10.991% |
| 2025-12-30 | 25.74 | 25.74 | 25.62 | 25.67 | -0.311% | 7,920 | +10.440% |
| 2025-12-29 | 25.73 | 25.76 | 25.65 | 25.75 | -0.232% | 18,043 | +10.097% |
| 2025-12-26 | 25.79 | 25.82 | 25.70 | 25.81 | -0.270% | 6,490 | +9.841% |
| 2025-12-24 | 25.82 | 25.88 | 25.80 | 25.88 | +0.194% | 1,799 | +9.544% |
| 2025-12-23 | 25.79 | 25.86 | 25.77 | 25.83 | -0.232% | 55,656 | +9.756% |
| 2025-12-22 | 25.84 | 25.96 | 25.81 | 25.89 | +0.544% | 23,371 | +9.502% |
| 2025-12-19 | 25.74 | 25.78 | 25.65 | 25.75 | +0.390% | 44,690 | +10.097% |
| 2025-12-18 | 25.59 | 25.70 | 25.56 | 25.65 | +0.470% | 46,907 | +10.526% |
| 2025-12-17 | 25.61 | 25.74 | 25.49 | 25.53 | -0.545% | 35,704 | +11.046% |
| 2025-12-16 | 25.69 | 25.75 | 25.56 | 25.67 | -0.272% | 29,129 | +10.440% |
| 2025-12-15 | 25.82 | 25.82 | 25.70 | 25.74 | -0.271% | 61,063 | +10.140% |
| 2025-12-12 | 25.91 | 25.94 | 25.79 | 25.81 | -0.769% | 33,685 | +9.841% |
| 2025-12-11 | 25.87 | 26.02 | 25.84 | 26.01 | +0.658% | 24,777 | +8.997% |
| 2025-12-10 | 25.65 | 25.93 | 25.59 | 25.84 | +0.741% | 109,300 | +9.714% |
| 2025-12-09 | 25.64 | 25.72 | 25.63 | 25.65 | +0.313% | 59,692 | +10.526% |
| 2025-12-08 | 25.65 | 25.68 | 25.57 | 25.57 | -0.234% | 94,343 | +10.872% |
| 2025-12-05 | 25.67 | 25.72 | 25.60 | 25.63 | -0.234% | 128,322 | +10.613% |
| 2025-12-04 | 25.55 | 25.72 | 25.49 | 25.69 | +0.312% | 24,766 | +10.354% |
| 2025-12-03 | 25.43 | 25.62 | 25.42 | 25.61 | +1.018% | 56,046 | +10.699% |
| 2025-12-02 | 25.47 | 25.47 | 25.33 | 25.35 | -0.110% | 62,751 | +11.825% |
| 2025-12-01 | 25.37 | 25.48 | 25.28 | 25.38 | -0.275% | 463,942 | +11.702% |
| 2025-11-28 | 25.45 | 25.48 | 25.39 | 25.45 | +0.395% | 278,678 | +11.395% |
| 2025-11-26 | 25.25 | 25.52 | 25.18 | 25.35 | +0.677% | 15,180 | +11.835% |
| 2025-11-25 | 24.96 | 25.22 | 24.92 | 25.18 | +1.041% | 12,285 | +12.592% |
| 2025-11-24 | 24.82 | 24.93 | 24.82 | 24.92 | +0.329% | 17,989 | +13.764% |
| 2025-11-21 | 24.74 | 24.86 | 24.74 | 24.84 | +0.155% | 8,929 | +14.138% |
| 2025-11-20 | 24.83 | 24.92 | 24.74 | 24.80 | -0.117% | 27,620 | +14.315% |
| 2025-11-19 | 24.82 | 24.87 | 24.80 | 24.83 | -0.044% | 8,986 | +14.181% |
| 2025-11-18 | 24.85 | 24.90 | 24.80 | 24.84 | +0.081% | 16,795 | +14.130% |
| 2025-11-17 | 24.95 | 24.98 | 24.79 | 24.82 | -0.562% | 3,635 | +14.223% |
| 2025-11-14 | 24.98 | 25.01 | 24.96 | 24.96 | +0.032% | 6,973 | +13.582% |
| 2025-11-13 | 25.11 | 25.11 | 24.95 | 24.95 | -1.356% | 6,221 | +13.618% |
| 2025-11-12 | 25.47 | 25.47 | 25.29 | 25.30 | -0.157% | 5,660 | +12.077% |
| 2025-11-11 | 25.31 | 25.38 | 25.30 | 25.34 | -0.115% | 5,461 | +11.901% |
| 2025-11-10 | 25.39 | 25.46 | 25.32 | 25.36 | +0.532% | 9,380 | +11.772% |
| 2025-11-07 | 24.97 | 25.27 | 24.97 | 25.23 | +0.039% | 23,596 | +12.366% |
| 2025-11-06 | 25.40 | 25.40 | 25.22 | 25.22 | -0.864% | 1,648 | +12.410% |
| 2025-11-05 | 25.45 | 25.52 | 25.44 | 25.44 | +0.673% | 4,711 | +11.439% |
| 2025-11-04 | 25.28 | 25.40 | 25.27 | 25.27 | -1.033% | 9,362 | +12.188% |
| 2025-11-03 | 25.49 | 25.56 | 25.34 | 25.53 | -0.361% | 20,383 | +11.030% |
| 2025-10-31 | 25.60 | 25.65 | 25.52 | 25.63 | +0.418% | 1,679 | +10.629% |
| 2025-10-30 | 25.74 | 25.74 | 25.51 | 25.52 | -0.484% | 7,362 | +11.092% |
| 2025-10-29 | 25.84 | 26.05 | 25.62 | 25.64 | -0.677% | 4,623 | +10.554% |
| 2025-10-28 | 25.82 | 26.01 | 25.78 | 25.82 | -0.400% | 49,138 | +9.805% |
| 2025-10-27 | 26.01 | 26.04 | 25.92 | 25.92 | +0.173% | 8,649 | +9.367% |
| 2025-10-24 | 25.86 | 25.93 | 25.86 | 25.88 | +0.792% | 22,404 | +9.556% |
| 2025-10-23 | 25.59 | 25.75 | 25.50 | 25.67 | +0.761% | 22,072 | +10.424% |
| 2025-10-22 | 25.53 | 25.54 | 25.38 | 25.48 | -1.028% | 16,630 | +11.264% |
| 2025-10-21 | 25.65 | 25.80 | 25.65 | 25.74 | -0.350% | 5,380 | +10.120% |
| 2025-10-20 | 25.76 | 25.87 | 25.76 | 25.83 | +1.066% | 5,282 | +9.735% |
| 2025-10-17 | 25.62 | 25.72 | 25.51 | 25.56 | -0.511% | 3,381 | +10.905% |
| 2025-10-16 | 26.00 | 26.00 | 25.65 | 25.69 | -1.172% | 46,155 | +10.338% |
| 2025-10-15 | 26.20 | 26.20 | 25.81 | 26.00 | +0.418% | 15,683 | +9.046% |
| 2025-10-14 | 25.64 | 25.93 | 25.64 | 25.89 | +1.155% | 3,661 | +9.502% |
| 2025-10-13 | 25.58 | 25.62 | 25.55 | 25.59 | +1.645% | 6,062 | +10.767% |
| 2025-10-10 | 25.69 | 25.72 | 25.18 | 25.18 | -1.739% | 15,445 | +12.589% |
| 2025-10-09 | 25.64 | 25.68 | 25.59 | 25.63 | -0.387% | 19,876 | +10.632% |
| 2025-10-08 | 25.62 | 25.76 | 25.62 | 25.73 | +0.580% | 10,232 | +10.204% |
| 2025-10-07 | 25.74 | 25.74 | 25.54 | 25.58 | -0.634% | 25,266 | +10.843% |
| 2025-10-06 | 25.78 | 25.84 | 25.74 | 25.74 | +0.171% | 8,097 | +10.140% |
| 2025-10-03 | 25.76 | 25.84 | 25.69 | 25.70 | +0.470% | 8,847 | +10.328% |
| 2025-10-02 | 25.53 | 25.61 | 25.42 | 25.58 | +0.298% | 134,653 | +10.846% |
| 2025-10-01 | 25.43 | 25.54 | 25.43 | 25.50 | +0.118% | 14,861 | +11.176% |
| 2025-09-30 | 25.48 | 25.48 | 25.30 | 25.47 | 0.000% | 214,537 | +11.307% |
| 2025-09-29 | 25.57 | 25.57 | 25.39 | 25.47 | +0.117% | 4,191 | +11.307% |
| 2025-09-26 | 25.46 | 25.50 | 25.36 | 25.44 | +0.414% | 8,124 | +11.437% |
| 2025-09-25 | 25.30 | 25.41 | 25.30 | 25.34 | -0.763% | 9,409 | +11.899% |
| 2025-09-24 | 25.61 | 25.65 | 25.46 | 25.53 | -0.345% | 5,815 | +11.046% |
| 2025-09-23 | 25.84 | 25.84 | 25.58 | 25.62 | -0.133% | 14,333 | +10.662% |
| 2025-09-22 | 25.53 | 25.69 | 25.50 | 25.65 | +0.361% | 23,876 | +10.516% |
| 2025-09-19 | 25.64 | 25.64 | 25.51 | 25.56 | -0.513% | 9,791 | +10.914% |
| 2025-09-18 | 25.43 | 25.71 | 25.43 | 25.69 | +1.577% | 11,844 | +10.345% |
| 2025-09-17 | 25.42 | 25.51 | 25.29 | 25.29 | +0.017% | 285,481 | +12.085% |
| 2025-09-16 | 25.27 | 25.31 | 25.22 | 25.29 | -0.004% | 11,870 | +12.105% |
| 2025-09-15 | 25.29 | 25.35 | 25.25 | 25.29 | +0.086% | 17,163 | +12.100% |
| 2025-09-12 | 25.29 | 25.34 | 25.25 | 25.27 | -0.420% | 30,689 | +12.196% |
| 2025-09-11 | 25.16 | 25.40 | 25.16 | 25.37 | +1.054% | 69,890 | +11.725% |
| 2025-09-10 | 25.20 | 25.23 | 25.10 | 25.11 | -0.142% | 8,287 | +12.903% |
| 2025-09-09 | 25.18 | 25.19 | 25.09 | 25.15 | -0.255% | 51,824 | +12.743% |
| 2025-09-08 | 25.18 | 25.26 | 25.16 | 25.21 | -0.079% | 6,021 | +12.455% |
| 2025-09-05 | 25.17 | 25.30 | 25.10 | 25.23 | +0.199% | 5,768 | +12.366% |
| 2025-09-04 | 25.02 | 25.18 | 25.01 | 25.18 | +0.745% | 37,142 | +12.589% |
| 2025-09-03 | 25.05 | 25.06 | 24.92 | 24.99 | -0.144% | 10,987 | +13.428% |
| 2025-09-02 | 24.98 | 25.07 | 24.90 | 25.03 | -0.189% | 42,930 | +13.264% |
| 2025-08-29 | 25.15 | 25.17 | 25.04 | 25.08 | -0.331% | 100,983 | +13.050% |
| 2025-08-28 | 25.11 | 25.17 | 25.09 | 25.16 | +0.059% | 18,092 | +12.675% |
| 2025-08-27 | 25.05 | 25.15 | 24.98 | 25.15 | +0.410% | 19,399 | +12.742% |
| 2025-08-26 | 24.96 | 25.05 | 24.95 | 25.04 | +0.374% | 15,547 | +13.203% |
| 2025-08-25 | 25.00 | 25.01 | 24.95 | 24.95 | -0.330% | 24,747 | +13.627% |
| 2025-08-22 | 24.92 | 25.12 | 24.92 | 25.03 | +1.742% | 40,680 | +13.252% |
| 2025-08-21 | 24.53 | 24.64 | 24.49 | 24.60 | +0.116% | 3,150 | +15.225% |
| 2025-08-20 | 24.65 | 24.65 | 24.50 | 24.58 | -0.126% | 5,263 | +15.359% |
| 2025-08-19 | 24.70 | 24.71 | 24.58 | 24.61 | -0.542% | 2,111 | +15.214% |
| 2025-08-18 | 24.66 | 24.74 | 24.66 | 24.74 | +0.306% | 5,685 | +14.589% |
| 2025-08-15 | 24.78 | 24.78 | 24.60 | 24.66 | -0.181% | 6,682 | +14.940% |
| 2025-08-14 | 24.79 | 24.79 | 24.59 | 24.71 | -0.646% | 4,595 | +14.732% |
| 2025-08-13 | 24.71 | 24.87 | 24.69 | 24.87 | +0.933% | 6,972 | +13.991% |
| 2025-08-12 | 24.34 | 24.64 | 24.34 | 24.64 | +1.443% | 4,958 | +15.054% |
| 2025-08-11 | 24.35 | 24.35 | 24.29 | 24.29 | -0.041% | 2,980 | +16.715% |
| 2025-08-08 | 24.32 | 24.36 | 24.30 | 24.30 | +0.104% | 5,318 | +16.667% |
| 2025-08-07 | 24.40 | 24.40 | 24.23 | 24.27 | -0.199% | 3,234 | +16.788% |
| 2025-08-06 | 24.29 | 24.35 | 24.29 | 24.32 | -0.051% | 5,466 | +16.555% |
| 2025-08-05 | 24.28 | 24.37 | 24.23 | 24.34 | +0.264% | 6,492 | +16.495% |
| 2025-08-04 | 24.12 | 24.27 | 24.12 | 24.27 | +0.952% | 2,259 | +16.803% |
| 2025-08-01 | 24.06 | 24.07 | 23.99 | 24.04 | -0.882% | 1,118 | +17.915% |
| 2025-07-31 | 24.28 | 24.34 | 24.25 | 24.26 | -0.342% | 7,464 | +16.875% |
| 2025-07-30 | 24.53 | 24.53 | 24.33 | 24.34 | -0.369% | 3,977 | +16.475% |
| 2025-07-29 | 24.62 | 24.62 | 24.41 | 24.43 | -0.246% | 1,824 | +16.046% |
| 2025-07-28 | 24.48 | 24.56 | 24.46 | 24.49 | -0.077% | 16,492 | +15.761% |
| 2025-07-25 | 24.45 | 24.51 | 24.42 | 24.51 | +0.160% | 18,828 | +15.672% |
| 2025-07-24 | 24.51 | 24.55 | 24.46 | 24.47 | -0.546% | 12,186 | +15.857% |
| 2025-07-23 | 24.52 | 24.60 | 24.46 | 24.60 | +0.716% | 10,600 | +15.224% |
| 2025-07-22 | 24.36 | 24.45 | 24.35 | 24.43 | +0.371% | 4,355 | +16.049% |
| 2025-07-21 | 24.46 | 24.47 | 24.32 | 24.34 | -0.103% | 9,316 | +16.480% |
| 2025-07-18 | 24.39 | 24.42 | 24.33 | 24.36 | -0.287% | 20,168 | +16.360% |
| 2025-07-17 | 24.37 | 24.49 | 24.37 | 24.43 | +0.533% | 4,324 | +16.026% |
| 2025-07-16 | 24.22 | 24.30 | 24.20 | 24.30 | +0.410% | 2,783 | +16.644% |
| 2025-07-15 | 24.45 | 24.45 | 24.19 | 24.21 | -0.889% | 7,279 | +17.122% |
| 2025-07-14 | 24.30 | 24.42 | 24.30 | 24.42 | +0.299% | 6,714 | +16.081% |
| 2025-07-11 | 24.40 | 24.42 | 24.33 | 24.35 | -0.572% | 22,373 | +16.427% |
| 2025-07-10 | 24.55 | 24.57 | 24.47 | 24.49 | +0.209% | 6,821 | +15.762% |
| 2025-07-09 | 24.37 | 24.44 | 24.32 | 24.44 | +0.572% | 5,142 | +16.004% |
| 2025-07-08 | 24.33 | 24.40 | 24.29 | 24.30 | +0.250% | 5,246 | +16.667% |
| 2025-07-07 | 24.33 | 24.33 | 24.20 | 24.24 | -0.763% | 8,733 | +16.959% |
| 2025-07-03 | 24.40 | 24.43 | 24.38 | 24.43 | +0.517% | 3,438 | +16.066% |
| 2025-07-02 | 24.24 | 24.35 | 24.23 | 24.30 | +0.532% | 3,503 | +16.667% |
| 2025-07-01 | 23.97 | 24.25 | 23.96 | 24.17 | +0.588% | 5,610 | +17.287% |
| 2025-06-30 | 24.05 | 24.09 | 24.03 | 24.03 | +0.125% | 10,511 | +17.978% |
| 2025-06-27 | 24.14 | 24.14 | 23.92 | 24.00 | -0.033% | 99,804 | +18.125% |
| 2025-06-26 | 23.94 | 24.02 | 23.93 | 24.01 | +0.708% | 4,843 | +18.086% |
| 2025-06-25 | 23.93 | 23.93 | 23.84 | 23.84 | -0.500% | 1,110 | +18.921% |
| 2025-06-24 | 23.98 | 23.98 | 23.95 | 23.96 | +0.753% | 3,516 | +18.327% |
| 2025-06-23 | 23.70 | 23.78 | 23.54 | 23.78 | +0.545% | 1,535 | +19.218% |
| 2025-06-20 | 23.70 | 23.70 | 23.60 | 23.65 | -0.081% | 14,419 | +19.868% |
| 2025-06-18 | 23.68 | 23.72 | 23.67 | 23.67 | +0.296% | 2,484 | +19.771% |
| 2025-06-17 | 23.61 | 23.71 | 23.60 | 23.60 | -0.557% | 5,171 | +20.126% |
| 2025-06-16 | 23.65 | 23.77 | 23.65 | 23.73 | +0.724% | 2,783 | +19.457% |
| 2025-06-13 | 23.75 | 23.75 | 23.56 | 23.56 | -1.001% | 536 | +20.322% |
| 2025-06-12 | 23.76 | 23.85 | 23.74 | 23.80 | -0.176% | 5,464 | +19.118% |
| 2025-06-11 | 23.90 | 24.01 | 23.80 | 23.84 | -0.191% | 16,430 | +18.908% |
| 2025-06-10 | 23.88 | 23.93 | 23.85 | 23.89 | +0.246% | 3,729 | +18.681% |
| 2025-06-09 | 23.75 | 23.90 | 23.75 | 23.83 | +0.332% | 2,983 | +18.974% |
| 2025-06-06 | 23.69 | 23.75 | 23.68 | 23.75 | +0.836% | 3,661 | +19.368% |
| 2025-06-05 | 23.51 | 23.62 | 23.51 | 23.55 | -0.025% | 3,634 | +20.366% |
| 2025-06-04 | 23.57 | 23.57 | 23.53 | 23.56 | +0.007% | 2,512 | +20.335% |
| 2025-06-03 | 23.45 | 23.61 | 23.44 | 23.56 | +0.802% | 10,498 | +20.344% |
| 2025-06-02 | 23.33 | 23.39 | 23.33 | 23.37 | -0.065% | 3,426 | +21.309% |
| 2025-05-30 | 23.30 | 23.44 | 23.30 | 23.39 | -0.021% | 11,348 | +21.231% |
| 2025-05-29 | 23.35 | 23.40 | 23.32 | 23.39 | +0.154% | 1,856 | +21.205% |
| 2025-05-28 | 23.37 | 23.38 | 23.35 | 23.35 | -0.473% | 2,949 | +21.391% |
| 2025-05-27 | 23.33 | 23.47 | 23.33 | 23.47 | +1.374% | 1,333 | +20.817% |
| 2025-05-23 | 23.17 | 23.17 | 23.13 | 23.15 | -0.273% | 2,141 | +22.477% |
| 2025-05-22 | 23.14 | 23.24 | 23.14 | 23.21 | +0.132% | 6,215 | +22.142% |
| 2025-05-21 | 23.30 | 23.30 | 23.18 | 23.18 | -1.571% | 7,685 | +22.304% |
| 2025-05-20 | 23.53 | 23.57 | 23.50 | 23.55 | +0.007% | 9,596 | +20.382% |
| 2025-05-19 | 23.47 | 23.60 | 23.47 | 23.55 | -0.251% | 6,663 | +20.390% |
| 2025-05-16 | 23.53 | 23.61 | 23.51 | 23.61 | +0.587% | 1,584 | +20.088% |
| 2025-05-15 | 23.45 | 23.47 | 23.45 | 23.47 | +0.058% | 4,491 | +20.793% |
| 2025-05-14 | 23.50 | 23.50 | 23.42 | 23.46 | -0.287% | 8,588 | +20.863% |
| 2025-05-13 | 23.61 | 23.61 | 23.51 | 23.52 | +0.321% | 2,143 | +20.516% |
| 2025-05-12 | 23.57 | 23.57 | 23.35 | 23.45 | +1.998% | 4,949 | +20.903% |
| 2025-05-09 | 23.05 | 23.05 | 22.94 | 22.99 | +0.040% | 13,986 | +23.318% |
| 2025-05-08 | 22.86 | 23.08 | 22.82 | 22.98 | +0.878% | 10,048 | +23.368% |
| 2025-05-07 | 22.74 | 22.80 | 22.69 | 22.78 | +0.204% | 18,965 | +24.451% |
| 2025-05-06 | 22.75 | 22.81 | 22.69 | 22.73 | -0.553% | 3,391 | +24.705% |
| 2025-05-05 | 22.92 | 22.96 | 22.86 | 22.86 | -0.367% | 2,446 | +24.015% |
| 2025-05-02 | 22.77 | 22.97 | 22.77 | 22.94 | +1.434% | 6,405 | +23.560% |
| 2025-05-01 | 22.67 | 22.74 | 22.62 | 22.62 | +0.116% | 2,765 | +25.332% |
| 2025-04-30 | 22.35 | 22.59 | 22.29 | 22.59 | -0.319% | 3,103 | +25.476% |
| 2025-04-29 | 22.53 | 22.70 | 22.53 | 22.67 | +0.382% | 2,171 | +25.076% |
| 2025-04-28 | 22.63 | 22.63 | 22.48 | 22.58 | +0.133% | 3,815 | +25.554% |
| 2025-04-25 | 22.39 | 22.55 | 22.39 | 22.55 | +0.222% | 5,556 | +25.721% |
| 2025-04-24 | 22.34 | 22.50 | 22.29 | 22.50 | +1.232% | 9,515 | +26.000% |
| 2025-04-23 | 22.44 | 22.44 | 22.18 | 22.23 | +0.923% | 5,065 | +27.553% |
| 2025-04-22 | 21.92 | 22.06 | 21.81 | 22.02 | +1.864% | 16,654 | +28.730% |
| 2025-04-21 | 21.80 | 21.80 | 21.50 | 21.62 | -1.499% | 21,992 | +31.129% |
| 2025-04-17 | 21.91 | 21.99 | 21.85 | 21.95 | +0.775% | 4,103 | +29.163% |
| 2025-04-16 | 21.88 | 21.89 | 21.69 | 21.78 | -0.796% | 1,067 | +30.164% |
| 2025-04-15 | 22.04 | 22.05 | 21.95 | 21.95 | +0.077% | 61,527 | +29.128% |
| 2025-04-14 | 21.93 | 21.95 | 21.72 | 21.94 | 0.000% | 6,555 | +29.227% |