MARU
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,133
After-hoursOct 2, 2026 4:10:30 PM EDT
30.20USD0.000%(0.00)
MARU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.27 | 30.27 | 30.18 | 30.20 | +0.549% | 2,133 | 0.000% |
| 2026-10-01 | 29.90 | 30.04 | 29.90 | 30.03 | +0.081% | 6,353 | +0.549% |
| 2026-09-30 | 30.01 | 30.01 | 30.01 | 30.01 | -0.057% | 11 | +0.631% |
| 2026-09-29 | 30.01 | 30.02 | 30.01 | 30.02 | -0.128% | 357 | +0.574% |
| 2026-09-28 | 30.09 | 30.10 | 30.06 | 30.06 | -0.776% | 1,021 | +0.444% |
| 2026-09-25 | 30.30 | 30.30 | 30.30 | 30.30 | +0.423% | 479 | -0.335% |
| 2026-09-24 | 30.18 | 30.19 | 30.17 | 30.17 | +0.096% | 2,133 | +0.087% |
| 2026-09-23 | 30.22 | 30.23 | 30.14 | 30.14 | -0.804% | 775 | +0.183% |
| 2026-09-22 | 30.38 | 30.38 | 30.38 | 30.38 | 0.000% | 26 | -0.623% |
| 2026-09-21 | 30.31 | 30.38 | 30.31 | 30.38 | +1.408% | 192 | -0.623% |
| 2026-09-18 | 29.90 | 29.96 | 29.90 | 29.96 | +0.033% | 2,205 | +0.776% |
| 2026-09-17 | 29.95 | 29.95 | 29.95 | 29.95 | +1.012% | 11 | +0.809% |
| 2026-09-16 | 29.87 | 29.87 | 29.61 | 29.65 | -0.346% | 1,592 | +1.829% |
| 2026-09-15 | 29.76 | 29.76 | 29.76 | 29.76 | -0.473% | 11 | +1.477% |
| 2026-09-14 | 29.90 | 29.90 | 29.90 | 29.90 | -0.419% | 42 | +0.997% |
| 2026-09-11 | 30.08 | 30.08 | 30.02 | 30.02 | +0.690% | 247 | +0.574% |
| 2026-09-10 | 29.82 | 29.82 | 29.82 | 29.82 | -0.575% | 13 | +1.268% |
| 2026-09-09 | 29.98 | 29.99 | 29.98 | 29.99 | -0.293% | 2,296 | +0.685% |
| 2026-09-08 | 30.09 | 30.17 | 30.08 | 30.08 | -0.453% | 3,349 | +0.391% |
| 2026-09-04 | 30.21 | 30.21 | 30.21 | 30.21 | -0.415% | 27 | -0.065% |
| 2026-09-03 | 30.34 | 30.34 | 30.34 | 30.34 | +0.951% | 16 | -0.479% |
| 2026-09-02 | 30.07 | 30.07 | 30.05 | 30.05 | +0.400% | 766 | +0.467% |
| 2026-09-01 | 29.94 | 29.94 | 29.94 | 29.94 | -0.699% | 13 | +0.869% |
| 2026-08-31 | 30.15 | 30.15 | 30.15 | 30.15 | -0.327% | 11 | +0.164% |
| 2026-08-28 | 30.30 | 30.30 | 30.24 | 30.24 | -0.231% | 381 | -0.163% |
| 2026-08-27 | 30.32 | 30.32 | 30.32 | 30.32 | +0.546% | 181 | -0.394% |
| 2026-08-26 | 30.12 | 30.15 | 30.12 | 30.15 | +0.019% | 313 | +0.149% |
| 2026-08-25 | 30.10 | 30.14 | 30.10 | 30.14 | +0.149% | 481 | +0.169% |
| 2026-08-24 | 30.09 | 30.11 | 30.09 | 30.10 | -0.175% | 5,449 | +0.317% |
| 2026-08-21 | 30.15 | 30.15 | 30.15 | 30.15 | +0.342% | 51 | +0.142% |
| 2026-08-20 | 30.17 | 30.17 | 30.05 | 30.05 | -0.712% | 7,263 | +0.484% |
| 2026-08-19 | 30.27 | 30.27 | 30.27 | 30.27 | +0.101% | 11 | -0.232% |
| 2026-08-18 | 30.24 | 30.24 | 30.24 | 30.24 | -0.646% | 11 | -0.131% |
| 2026-08-17 | 30.54 | 30.54 | 30.43 | 30.43 | -0.403% | 1,190 | -0.776% |
| 2026-08-14 | 30.55 | 30.55 | 30.55 | 30.55 | -0.166% | 11 | -1.177% |
| 2026-08-13 | 30.61 | 30.61 | 30.61 | 30.61 | +0.624% | 20 | -1.341% |
| 2026-08-12 | 30.42 | 30.42 | 30.42 | 30.42 | +0.219% | 10 | -0.725% |
| 2026-08-11 | 30.35 | 30.35 | 30.35 | 30.35 | -0.282% | 16 | -0.507% |
| 2026-08-10 | 30.45 | 30.45 | 30.44 | 30.44 | -0.039% | 118 | -0.788% |
| 2026-08-07 | 30.46 | 30.46 | 30.45 | 30.45 | +0.537% | 177 | -0.826% |
| 2026-08-06 | 30.31 | 30.34 | 30.28 | 30.28 | -0.319% | 474 | -0.294% |
| 2026-08-05 | 30.38 | 30.38 | 30.38 | 30.38 | -0.134% | 15 | -0.612% |
| 2026-08-04 | 30.48 | 30.48 | 30.42 | 30.42 | +1.663% | 906 | -0.746% |
| 2026-08-03 | 29.80 | 29.96 | 29.80 | 29.92 | +1.143% | 1,265 | +0.905% |
| 2026-07-31 | 29.32 | 29.59 | 29.32 | 29.59 | +0.693% | 486 | +2.058% |
| 2026-07-30 | 29.22 | 29.38 | 29.22 | 29.38 | +1.276% | 932 | +2.765% |
| 2026-07-29 | 29.20 | 29.23 | 29.01 | 29.01 | -1.246% | 1,631 | +4.076% |
| 2026-07-28 | 29.38 | 29.38 | 29.38 | 29.38 | +0.172% | 66 | +2.780% |
| 2026-07-27 | 29.33 | 29.33 | 29.33 | 29.33 | +0.047% | 10 | +2.956% |
| 2026-07-24 | 29.44 | 29.44 | 29.31 | 29.31 | +0.038% | 810 | +3.005% |
| 2026-07-23 | 29.30 | 29.30 | 29.30 | 29.30 | -1.125% | 44 | +3.044% |
| 2026-07-22 | 29.63 | 29.66 | 29.63 | 29.64 | -0.059% | 2,685 | +1.884% |
| 2026-07-21 | 29.65 | 29.65 | 29.65 | 29.65 | +0.766% | 10 | +1.824% |
| 2026-07-20 | 29.43 | 29.43 | 29.43 | 29.43 | -0.301% | 99 | +2.603% |
| 2026-07-17 | 29.52 | 29.52 | 29.52 | 29.52 | -0.774% | 10 | +2.295% |
| 2026-07-16 | 29.75 | 29.75 | 29.75 | 29.75 | -0.401% | 2,020 | +1.503% |
| 2026-07-15 | 29.86 | 29.87 | 29.85 | 29.87 | +0.192% | 3,310 | +1.095% |
| 2026-07-14 | 29.81 | 29.83 | 29.81 | 29.81 | +0.383% | 3,286 | +1.289% |
| 2026-07-13 | 29.70 | 29.70 | 29.70 | 29.70 | -0.709% | 10 | +1.677% |
| 2026-07-10 | 29.85 | 29.91 | 29.85 | 29.91 | +0.469% | 914 | +0.956% |
| 2026-07-09 | 29.77 | 29.77 | 29.77 | 29.77 | +0.642% | 22 | +1.429% |
| 2026-07-08 | 29.51 | 29.58 | 29.51 | 29.58 | -0.200% | 984 | +2.080% |
| 2026-07-07 | 29.68 | 29.68 | 29.62 | 29.64 | -0.422% | 1,547 | +1.876% |
| 2026-07-06 | 29.77 | 29.77 | 29.77 | 29.77 | +0.698% | 108 | +1.446% |
| 2026-07-02 | 29.76 | 29.76 | 29.56 | 29.56 | -0.157% | 121 | +2.154% |
| 2026-07-01 | 29.61 | 29.61 | 29.61 | 29.61 | -0.252% | 3 | +1.994% |
| 2026-06-30 | 29.53 | 29.69 | 29.53 | 29.68 | +0.774% | 3,482 | +1.737% |
| 2026-06-29 | 29.45 | 29.45 | 29.45 | 29.45 | +2.051% | 10 | +2.524% |
| 2026-06-26 | 29.29 | 29.29 | 28.86 | 28.86 | -1.300% | 6,345 | +4.628% |
| 2026-06-25 | 29.16 | 29.35 | 29.16 | 29.24 | +0.022% | 4,883 | +3.268% |
| 2026-06-24 | 29.23 | 29.23 | 29.23 | 29.23 | -0.329% | 155 | +3.290% |
| 2026-06-23 | 29.39 | 29.39 | 29.33 | 29.33 | -0.907% | 1,590 | +2.951% |
| 2026-06-22 | 29.60 | 29.60 | 29.60 | 29.60 | -0.423% | 4 | +2.017% |
| 2026-06-18 | 29.68 | 29.73 | 29.68 | 29.72 | +0.972% | 2,027 | +1.586% |
| 2026-06-17 | 29.71 | 29.71 | 29.44 | 29.44 | -1.162% | 497 | +2.573% |
| 2026-06-16 | 29.83 | 29.83 | 29.78 | 29.78 | -0.329% | 1,574 | +1.381% |
| 2026-06-15 | 29.86 | 29.88 | 29.86 | 29.88 | +1.364% | 415 | +1.047% |
| 2026-06-12 | 29.45 | 29.51 | 29.45 | 29.48 | +0.342% | 610 | +2.426% |
| 2026-06-11 | 29.02 | 29.38 | 29.02 | 29.38 | +1.196% | 966 | +2.776% |
| 2026-06-10 | 29.25 | 29.25 | 29.03 | 29.03 | -1.022% | 917 | +4.005% |
| 2026-06-09 | 29.33 | 29.33 | 29.33 | 29.33 | -0.299% | 82 | +2.942% |
| 2026-06-08 | 29.42 | 29.42 | 29.42 | 29.42 | +0.001% | 204 | +2.634% |
| 2026-06-05 | 29.97 | 29.97 | 29.42 | 29.42 | -2.077% | 3,316 | +2.636% |
| 2026-06-04 | 29.86 | 30.04 | 29.86 | 30.04 | +0.304% | 1,125 | +0.504% |
| 2026-06-03 | 30.01 | 30.01 | 29.95 | 29.95 | -0.519% | 1,308 | +0.809% |
| 2026-06-02 | 30.11 | 30.11 | 30.11 | 30.11 | +0.169% | 22 | +0.285% |
| 2026-06-01 | 30.01 | 30.06 | 30.01 | 30.06 | +0.198% | 160 | +0.455% |
| 2026-05-29 | 30.00 | 30.00 | 30.00 | 30.00 | +0.188% | 0 | +0.654% |
| 2026-05-28 | 29.94 | 29.94 | 29.94 | 29.94 | +0.452% | 0 | +0.843% |
| 2026-05-27 | 29.89 | 29.89 | 29.81 | 29.81 | +0.017% | 285 | +1.299% |
| 2026-05-26 | 29.80 | 29.80 | 29.80 | 29.80 | +0.546% | 0 | +1.317% |
| 2026-05-22 | 29.65 | 29.71 | 29.64 | 29.64 | +0.415% | 835 | +1.870% |
| 2026-05-21 | 29.37 | 29.52 | 29.37 | 29.52 | +0.081% | 407 | +2.292% |
| 2026-05-20 | 29.49 | 29.49 | 29.49 | 29.49 | +0.896% | 0 | +2.375% |
| 2026-05-19 | 29.32 | 29.32 | 29.23 | 29.23 | -0.564% | 108 | +3.293% |
| 2026-05-18 | 29.40 | 29.40 | 29.40 | 29.40 | -0.172% | 138 | +2.710% |
| 2026-05-15 | 29.54 | 29.54 | 29.45 | 29.45 | -1.043% | 208 | +2.533% |
| 2026-05-14 | 29.73 | 29.76 | 29.73 | 29.76 | +0.620% | 2,300 | +1.463% |
| 2026-05-13 | 29.59 | 29.59 | 29.58 | 29.58 | +0.491% | 2,500 | +2.093% |
| 2026-05-12 | 29.27 | 29.43 | 29.24 | 29.43 | -0.057% | 1,955 | +2.594% |
| 2026-05-11 | 29.45 | 29.45 | 29.45 | 29.45 | +0.190% | 55 | +2.536% |
| 2026-05-08 | 29.40 | 29.40 | 29.39 | 29.39 | +0.729% | 190 | +2.730% |
| 2026-05-07 | 29.31 | 29.31 | 29.18 | 29.18 | -0.352% | 4,600 | +3.479% |
| 2026-05-06 | 29.25 | 29.28 | 29.25 | 29.28 | +1.164% | 295 | +3.114% |
| 2026-05-05 | 28.95 | 28.95 | 28.95 | 28.95 | +0.737% | 1,848 | +4.314% |
| 2026-05-04 | 28.73 | 28.76 | 28.73 | 28.73 | -0.418% | 1,817 | +5.084% |
| 2026-05-01 | 28.93 | 28.93 | 28.86 | 28.86 | +0.224% | 100 | +4.645% |
| 2026-04-30 | 28.72 | 28.84 | 28.72 | 28.79 | +0.891% | 1,570 | +4.880% |
| 2026-04-29 | 28.55 | 28.55 | 28.50 | 28.54 | -0.099% | 1,282 | +5.814% |
| 2026-04-28 | 28.56 | 28.56 | 28.56 | 28.56 | -0.400% | 0 | +5.710% |
| 2026-04-27 | 28.58 | 28.68 | 28.58 | 28.68 | +0.150% | 158 | +5.286% |
| 2026-04-24 | 28.65 | 28.66 | 28.61 | 28.64 | +0.649% | 1,183 | +5.444% |
| 2026-04-23 | 28.53 | 28.56 | 28.42 | 28.45 | -0.348% | 9,585 | +6.129% |
| 2026-04-22 | 28.50 | 28.64 | 28.48 | 28.55 | +0.764% | 3,829 | +5.759% |
| 2026-04-21 | 28.33 | 28.33 | 28.33 | 28.33 | -0.488% | 0 | +6.568% |
| 2026-04-20 | 28.46 | 28.47 | 28.46 | 28.47 | -0.234% | 113 | +6.047% |
| 2026-04-17 | 28.48 | 28.54 | 28.48 | 28.54 | +0.978% | 116 | +5.800% |
| 2026-04-16 | 28.26 | 28.32 | 28.26 | 28.26 | +0.203% | 2,132 | +6.834% |
| 2026-04-15 | 28.21 | 28.21 | 28.21 | 28.21 | +0.651% | 322 | +7.051% |
| 2026-04-14 | 28.02 | 28.02 | 28.02 | 28.02 | +0.904% | 0 | +7.748% |
| 2026-04-13 | 27.55 | 27.77 | 27.55 | 27.77 | +0.481% | 954 | +8.723% |
| 2026-04-10 | 27.67 | 27.67 | 27.62 | 27.64 | +0.054% | 5,001 | +9.246% |
| 2026-04-09 | 27.66 | 27.66 | 27.60 | 27.63 | +0.475% | 8,641 | +9.305% |
| 2026-04-08 | 27.50 | 27.51 | 27.41 | 27.49 | +1.606% | 7,918 | +9.824% |
| 2026-04-07 | 26.89 | 27.06 | 26.89 | 27.06 | -0.048% | 14,110 | +11.587% |
| 2026-04-06 | 27.05 | 27.07 | 27.05 | 27.07 | +0.242% | 765 | +11.534% |
| 2026-04-02 | 27.02 | 27.02 | 26.98 | 27.01 | +0.052% | 5,707 | +11.804% |
| 2026-04-01 | 27.06 | 27.09 | 26.99 | 26.99 | +0.571% | 851 | +11.863% |
| 2026-03-31 | 26.79 | 26.84 | 26.79 | 26.84 | +1.616% | 1,773 | +12.501% |
| 2026-03-30 | 26.51 | 26.51 | 26.41 | 26.41 | -0.158% | 884 | +14.319% |
| 2026-03-27 | 26.56 | 26.60 | 26.46 | 26.46 | -0.969% | 628 | +14.139% |
| 2026-03-26 | 26.71 | 26.71 | 26.71 | 26.71 | -0.986% | 86 | +13.033% |
| 2026-03-25 | 26.98 | 26.99 | 26.98 | 26.98 | +0.335% | 919 | +11.918% |
| 2026-03-24 | 26.93 | 26.95 | 26.89 | 26.89 | -0.405% | 3,918 | +12.293% |
| 2026-03-23 | 27.09 | 27.14 | 26.99 | 27.00 | +0.770% | 3,543 | +11.838% |
| 2026-03-20 | 26.83 | 26.83 | 26.79 | 26.79 | -0.991% | 505 | +12.699% |
| 2026-03-19 | 26.99 | 27.06 | 26.95 | 27.06 | -0.117% | 4,433 | +11.582% |
| 2026-03-18 | 27.31 | 27.32 | 27.09 | 27.09 | -0.959% | 1,492 | +11.451% |
| 2026-03-17 | 27.38 | 27.38 | 27.36 | 27.36 | +0.166% | 705 | +10.382% |
| 2026-03-16 | 27.34 | 27.34 | 27.29 | 27.31 | +0.689% | 1,786 | +10.566% |
| 2026-03-13 | 27.28 | 27.28 | 27.12 | 27.12 | -0.396% | 3,088 | +11.328% |
| 2026-03-12 | 27.41 | 27.41 | 27.23 | 27.23 | -1.019% | 8,771 | +10.887% |
| 2026-03-11 | 27.50 | 27.51 | 27.42 | 27.51 | +0.019% | 4,237 | +9.757% |
| 2026-03-10 | 27.52 | 27.63 | 27.51 | 27.51 | -0.087% | 694 | +9.777% |
| 2026-03-09 | 27.18 | 27.53 | 27.18 | 27.53 | +0.510% | 4,303 | +9.682% |
| 2026-03-06 | 27.37 | 27.47 | 27.36 | 27.39 | -0.850% | 7,741 | +10.242% |
| 2026-03-05 | 27.68 | 27.68 | 27.48 | 27.63 | -0.453% | 4,540 | +9.305% |
| 2026-03-04 | 27.65 | 27.75 | 27.65 | 27.75 | +0.569% | 569 | +8.810% |
| 2026-03-03 | 27.37 | 27.64 | 27.37 | 27.59 | -0.754% | 4,711 | +9.429% |
| 2026-03-02 | 27.73 | 27.82 | 27.73 | 27.80 | +0.165% | 14,578 | +8.604% |
| 2026-02-27 | 27.73 | 27.79 | 27.68 | 27.76 | -1.078% | 2,778 | +8.783% |
| 2026-02-26 | 27.87 | 28.06 | 27.86 | 28.06 | -0.071% | 7,364 | +7.610% |
| 2026-02-25 | 28.00 | 28.08 | 28.00 | 28.08 | +0.864% | 620 | +7.534% |
| 2026-02-24 | 27.78 | 27.86 | 27.78 | 27.84 | +0.935% | 3,405 | +8.464% |
| 2026-02-23 | 27.58 | 27.58 | 27.58 | 27.58 | -1.198% | 0 | +9.478% |
| 2026-02-20 | 27.92 | 27.92 | 27.92 | 27.92 | +0.731% | 1 | +8.167% |
| 2026-02-19 | 27.71 | 27.71 | 27.71 | 27.71 | -0.442% | 16 | +8.958% |
| 2026-02-18 | 27.84 | 27.84 | 27.84 | 27.84 | +0.665% | 0 | +8.477% |
| 2026-02-17 | 27.64 | 27.75 | 27.64 | 27.65 | +0.115% | 2,175 | +9.199% |
| 2026-02-13 | 27.62 | 27.62 | 27.62 | 27.62 | -0.029% | 28 | +9.324% |
| 2026-02-12 | 27.63 | 27.63 | 27.63 | 27.63 | -1.629% | 68 | +9.293% |
| 2026-02-11 | 28.05 | 28.10 | 28.05 | 28.09 | +0.060% | 218 | +7.513% |
| 2026-02-10 | 28.07 | 28.07 | 28.07 | 28.07 | -0.367% | 81 | +7.578% |
| 2026-02-09 | 28.17 | 28.17 | 28.17 | 28.17 | +0.435% | 38 | +7.183% |
| 2026-02-06 | 27.96 | 28.05 | 27.96 | 28.05 | +1.946% | 218 | +7.649% |
| 2026-02-05 | 27.47 | 27.52 | 27.47 | 27.51 | -1.186% | 816 | +9.744% |
| 2026-02-04 | 27.84 | 27.84 | 27.84 | 27.84 | -0.491% | 0 | +8.443% |
| 2026-02-03 | 27.98 | 27.98 | 27.98 | 27.98 | -0.878% | 1 | +7.911% |
| 2026-02-02 | 28.23 | 28.23 | 28.23 | 28.23 | +0.546% | 69 | +6.963% |
| 2026-01-30 | 27.95 | 28.08 | 27.94 | 28.08 | -0.402% | 1,763 | +7.547% |
| 2026-01-29 | 28.19 | 28.19 | 28.19 | 28.19 | -0.226% | 89 | +7.115% |
| 2026-01-28 | 28.29 | 28.29 | 28.25 | 28.25 | +0.013% | 818 | +6.873% |
| 2026-01-27 | 28.25 | 28.25 | 28.25 | 28.25 | +0.402% | 0 | +6.887% |
| 2026-01-26 | 28.14 | 28.14 | 28.14 | 28.14 | +0.453% | 303 | +7.316% |
| 2026-01-23 | 27.96 | 28.01 | 27.96 | 28.01 | +0.093% | 200 | +7.803% |
| 2026-01-22 | 27.95 | 27.98 | 27.91 | 27.98 | +0.445% | 500 | +7.902% |
| 2026-01-21 | 27.68 | 27.91 | 27.68 | 27.86 | +1.124% | 1,125 | +8.383% |
| 2026-01-20 | 27.76 | 27.76 | 27.55 | 27.55 | -2.051% | 132 | +9.601% |
| 2026-01-16 | 28.14 | 28.19 | 28.13 | 28.13 | +0.061% | 80,998 | +7.354% |
| 2026-01-15 | 28.24 | 28.24 | 28.11 | 28.11 | +0.223% | 135 | +7.419% |
| 2026-01-14 | 27.95 | 28.05 | 27.90 | 28.05 | -0.510% | 8,345 | +7.658% |
| 2026-01-13 | 28.16 | 28.19 | 28.13 | 28.19 | -0.273% | 7,377 | +7.110% |
| 2026-01-12 | 28.22 | 28.27 | 28.22 | 28.27 | +0.171% | 337 | +6.818% |
| 2026-01-09 | 28.22 | 28.24 | 28.22 | 28.22 | +0.644% | 716 | +7.000% |
| 2026-01-08 | 28.05 | 28.06 | 28.04 | 28.04 | -0.002% | 3,767 | +7.690% |
| 2026-01-07 | 28.17 | 28.18 | 28.04 | 28.04 | -0.353% | 14,808 | +7.687% |
| 2026-01-06 | 28.09 | 28.14 | 28.09 | 28.14 | +0.533% | 2,079 | +7.308% |
| 2026-01-05 | 27.99 | 27.99 | 27.95 | 27.99 | +0.832% | 1,007 | +7.880% |
| 2026-01-02 | 27.83 | 27.85 | 27.72 | 27.76 | -0.023% | 2,318 | +8.777% |
| 2025-12-31 | 27.77 | 27.77 | 27.77 | 27.77 | -0.687% | 36 | +8.752% |
| 2025-12-30 | 27.97 | 27.98 | 27.96 | 27.96 | -0.095% | 561 | +8.004% |
| 2025-12-29 | 27.97 | 28.04 | 27.92 | 27.98 | -0.317% | 1,881 | +7.901% |
| 2025-12-26 | 28.04 | 28.08 | 28.04 | 28.07 | -0.094% | 340 | +7.559% |
| 2025-12-24 | 28.10 | 28.10 | 28.10 | 28.10 | +0.360% | 11 | +7.457% |
| 2025-12-23 | 27.98 | 28.00 | 27.94 | 28.00 | +0.433% | 395 | +7.844% |
| 2025-12-22 | 27.86 | 27.90 | 27.83 | 27.88 | +0.620% | 4,917 | +8.310% |
| 2025-12-19 | 27.73 | 27.73 | 27.71 | 27.71 | +0.695% | 63,312 | +8.982% |
| 2025-12-18 | 27.57 | 27.57 | 27.52 | 27.52 | +0.726% | 100 | +9.740% |
| 2025-12-17 | 27.54 | 27.54 | 27.32 | 27.32 | -1.346% | 131 | +10.536% |
| 2025-12-16 | 27.55 | 27.69 | 27.55 | 27.69 | -0.005% | 2,310 | +9.049% |
| 2025-12-15 | 27.74 | 27.75 | 27.69 | 27.69 | -0.119% | 533 | +9.043% |
| 2025-12-12 | 27.93 | 27.93 | 27.72 | 27.72 | -1.004% | 878 | +8.913% |
| 2025-12-11 | 27.85 | 28.01 | 27.85 | 28.01 | +0.109% | 539 | +7.819% |
| 2025-12-10 | 27.91 | 27.98 | 27.91 | 27.98 | +0.686% | 525 | +7.937% |
| 2025-12-09 | 27.78 | 27.78 | 27.78 | 27.78 | +0.023% | 80 | +8.677% |
| 2025-12-08 | 27.81 | 27.81 | 27.78 | 27.78 | -0.374% | 275 | +8.701% |
| 2025-12-05 | 27.88 | 27.88 | 27.88 | 27.88 | +0.201% | 24 | +8.295% |
| 2025-12-04 | 27.83 | 27.83 | 27.83 | 27.83 | -0.512% | 120 | +8.513% |
| 2025-12-03 | 27.79 | 27.97 | 27.79 | 27.97 | +0.812% | 10,669 | +7.957% |
| 2025-12-02 | 27.71 | 27.74 | 27.71 | 27.74 | +0.230% | 125 | +8.833% |
| 2025-12-01 | 27.70 | 27.70 | 27.68 | 27.68 | -0.423% | 258 | +9.084% |
| 2025-11-28 | 27.70 | 27.80 | 27.70 | 27.80 | +0.285% | 3,000 | +8.623% |
| 2025-11-26 | 27.75 | 27.75 | 27.72 | 27.72 | +0.586% | 846 | +8.932% |
| 2025-11-25 | 27.32 | 27.56 | 27.30 | 27.56 | +0.803% | 14,653 | +9.571% |
| 2025-11-24 | 27.28 | 27.34 | 27.28 | 27.34 | +1.280% | 584 | +10.451% |
| 2025-11-21 | 27.08 | 27.08 | 26.99 | 26.99 | +0.668% | 116 | +11.865% |
| 2025-11-20 | 27.51 | 27.51 | 26.81 | 26.81 | -1.240% | 1,033 | +12.611% |
| 2025-11-19 | 27.32 | 27.32 | 27.12 | 27.15 | +0.223% | 6,776 | +11.214% |
| 2025-11-18 | 27.18 | 27.18 | 27.09 | 27.09 | -0.548% | 1,394 | +11.462% |
| 2025-11-17 | 27.24 | 27.24 | 27.23 | 27.24 | -0.779% | 1,149 | +10.851% |
| 2025-11-14 | 27.45 | 27.45 | 27.45 | 27.45 | -0.081% | 12 | +9.987% |
| 2025-11-13 | 27.75 | 27.75 | 27.48 | 27.48 | -1.509% | 764 | +9.898% |
| 2025-11-12 | 27.89 | 27.90 | 27.82 | 27.90 | +0.085% | 2,411 | +8.240% |
| 2025-11-11 | 27.73 | 27.87 | 27.69 | 27.87 | +0.169% | 16,186 | +8.332% |
| 2025-11-10 | 27.58 | 27.83 | 27.58 | 27.83 | +1.432% | 366 | +8.514% |
| 2025-11-07 | 27.11 | 27.43 | 27.11 | 27.43 | -0.032% | 708 | +10.068% |
| 2025-11-06 | 27.57 | 27.58 | 27.44 | 27.44 | -0.968% | 2,435 | +10.033% |
| 2025-11-05 | 27.71 | 27.71 | 27.71 | 27.71 | +0.313% | 8 | +8.967% |
| 2025-11-04 | 27.77 | 27.77 | 27.62 | 27.62 | -1.164% | 317 | +9.309% |
| 2025-11-03 | 27.90 | 27.95 | 27.90 | 27.95 | +0.104% | 2,121 | +8.036% |
| 2025-10-31 | 27.84 | 27.92 | 27.83 | 27.92 | +0.349% | 3,431 | +8.148% |
| 2025-10-30 | 27.99 | 27.99 | 27.82 | 27.82 | -0.875% | 402 | +8.525% |
| 2025-10-29 | 28.16 | 28.16 | 27.96 | 28.07 | -0.051% | 6,118 | +7.576% |
| 2025-10-28 | 28.00 | 28.10 | 27.99 | 28.08 | -0.201% | 2,115 | +7.521% |
| 2025-10-27 | 27.96 | 28.14 | 27.96 | 28.14 | +1.620% | 10,954 | +7.305% |
| 2025-10-24 | 27.72 | 27.76 | 27.69 | 27.69 | +0.734% | 264 | +9.043% |
| 2025-10-23 | 27.43 | 27.49 | 27.43 | 27.49 | -0.061% | 1,090 | +9.843% |
| 2025-10-20 | 27.51 | 27.51 | 27.51 | 27.51 | +0.845% | 2 | +9.775% |
| 2025-10-17 | 27.19 | 27.28 | 27.14 | 27.28 | +0.307% | 2,107 | +10.703% |
| 2025-10-14 | 27.19 | 27.19 | 27.19 | 27.19 | -0.142% | 17 | +11.043% |
| 2025-10-13 | 27.23 | 27.23 | 27.23 | 27.23 | +1.195% | 6 | +10.884% |
| 2025-10-10 | 27.09 | 27.09 | 26.91 | 26.91 | -2.144% | 166 | +12.210% |
| 2025-10-09 | 27.50 | 27.50 | 27.50 | 27.50 | -0.292% | 0 | +9.804% |
| 2025-10-08 | 27.51 | 27.61 | 27.51 | 27.58 | +0.512% | 650 | +9.483% |
| 2025-10-07 | 27.46 | 27.47 | 27.44 | 27.44 | -0.366% | 15,943 | +10.044% |
| 2025-10-06 | 27.47 | 27.54 | 27.47 | 27.54 | +0.111% | 614 | +9.641% |
| 2025-10-03 | 27.48 | 27.51 | 27.48 | 27.51 | +0.236% | 4,717 | +9.762% |
| 2025-10-02 | 27.45 | 27.45 | 27.45 | 27.45 | +0.020% | 246 | +10.021% |
| 2025-10-01 | 27.44 | 27.44 | 27.44 | 27.44 | +0.331% | 0 | +10.043% |
| 2025-09-30 | 27.22 | 27.35 | 27.18 | 27.35 | +0.399% | 2,608 | +10.407% |
| 2025-09-29 | 27.25 | 27.25 | 27.24 | 27.24 | +0.212% | 122 | +10.847% |
| 2025-09-26 | 27.18 | 27.18 | 27.18 | 27.18 | +0.475% | 0 | +11.082% |
| 2025-09-25 | 27.04 | 27.05 | 26.91 | 27.05 | -0.461% | 4,020 | +11.610% |
| 2025-09-24 | 27.18 | 27.18 | 27.18 | 27.18 | -0.274% | 0 | +11.095% |
| 2025-09-23 | 27.25 | 27.25 | 27.25 | 27.25 | -0.494% | 62 | +10.791% |
| 2025-09-22 | 27.35 | 27.39 | 27.35 | 27.39 | +0.456% | 532 | +10.244% |
| 2025-09-19 | 27.16 | 27.27 | 27.12 | 27.27 | +0.389% | 1,788 | +10.747% |
| 2025-09-18 | 27.10 | 27.19 | 27.10 | 27.16 | +0.525% | 626 | +11.178% |
| 2025-09-17 | 27.02 | 27.02 | 27.02 | 27.02 | -0.189% | 0 | +11.762% |
| 2025-09-16 | 27.07 | 27.07 | 27.07 | 27.07 | -0.032% | 0 | +11.551% |
| 2025-09-15 | 27.08 | 27.08 | 27.08 | 27.08 | +0.379% | 4 | +11.515% |
| 2025-09-12 | 26.98 | 26.98 | 26.98 | 26.98 | -0.024% | 220 | +11.937% |
| 2025-09-11 | 26.77 | 26.98 | 26.77 | 26.98 | +0.782% | 7,900 | +11.910% |
| 2025-09-10 | 26.77 | 26.77 | 26.77 | 26.77 | +0.263% | 3 | +12.785% |
| 2025-09-09 | 26.70 | 26.70 | 26.70 | 26.70 | +0.266% | 0 | +13.081% |
| 2025-09-08 | 26.63 | 26.63 | 26.63 | 26.63 | +0.216% | 2 | +13.382% |
| 2025-09-05 | 26.57 | 26.57 | 26.57 | 26.57 | -0.278% | 0 | +13.627% |
| 2025-09-04 | 26.65 | 26.65 | 26.65 | 26.65 | +0.709% | 0 | +13.312% |
| 2025-09-03 | 26.46 | 26.46 | 26.46 | 26.46 | +0.372% | 101 | +14.115% |
| 2025-09-02 | 26.23 | 26.36 | 26.19 | 26.36 | -0.551% | 464 | +14.539% |
| 2025-08-29 | 26.51 | 26.51 | 26.51 | 26.51 | -0.612% | 0 | +13.908% |
| 2025-08-28 | 26.67 | 26.67 | 26.67 | 26.67 | +0.258% | 1 | +13.212% |
| 2025-08-27 | 26.60 | 26.60 | 26.60 | 26.60 | +0.265% | 0 | +13.504% |
| 2025-08-26 | 26.53 | 26.53 | 26.53 | 26.53 | +0.273% | 97 | +13.804% |
| 2025-08-25 | 26.50 | 26.50 | 26.44 | 26.46 | -0.262% | 2,431 | +14.115% |
| 2025-08-22 | 26.59 | 26.59 | 26.53 | 26.53 | +1.187% | 486 | +13.816% |
| 2025-08-21 | 26.23 | 26.23 | 26.22 | 26.22 | -0.353% | 243 | +15.167% |
| 2025-08-20 | 26.31 | 26.31 | 26.31 | 26.31 | -0.118% | 0 | +14.760% |
| 2025-08-19 | 26.34 | 26.34 | 26.34 | 26.34 | -0.559% | 0 | +14.625% |
| 2025-08-18 | 26.44 | 26.49 | 26.43 | 26.49 | +0.003% | 5,697 | +13.985% |
| 2025-08-15 | 26.49 | 26.49 | 26.49 | 26.49 | -0.280% | 1,020 | +13.988% |
| 2025-08-14 | 26.56 | 26.56 | 26.56 | 26.56 | +0.062% | 102 | +13.669% |
| 2025-08-13 | 26.55 | 26.55 | 26.55 | 26.55 | +0.314% | 0 | +13.739% |
| 2025-08-12 | 26.36 | 26.46 | 26.36 | 26.46 | +0.922% | 773 | +14.096% |
| 2025-08-11 | 26.31 | 26.31 | 26.22 | 26.22 | -0.220% | 9,874 | +15.148% |
| 2025-08-08 | 26.34 | 26.34 | 26.28 | 26.28 | +0.686% | 108 | +14.894% |
| 2025-08-07 | 26.07 | 26.10 | 26.07 | 26.10 | -0.145% | 337 | +15.682% |
| 2025-08-06 | 26.14 | 26.14 | 26.14 | 26.14 | +0.530% | 0 | +15.515% |
| 2025-08-05 | 26.06 | 26.06 | 25.95 | 26.00 | -0.353% | 1,654 | +16.127% |
| 2025-08-04 | 26.09 | 26.09 | 26.09 | 26.09 | +1.015% | 0 | +15.718% |
| 2025-08-01 | 25.83 | 25.83 | 25.83 | 25.83 | -1.122% | 0 | +16.893% |
| 2025-07-31 | 26.13 | 26.13 | 26.13 | 26.13 | -0.273% | 0 | +15.581% |
| 2025-07-30 | 26.20 | 26.20 | 26.20 | 26.20 | -0.140% | 0 | +15.265% |
| 2025-07-29 | 26.23 | 26.23 | 26.23 | 26.23 | -0.196% | 0 | +15.104% |
| 2025-07-28 | 26.26 | 26.29 | 26.26 | 26.28 | -0.065% | 325 | +14.878% |
| 2025-07-25 | 26.30 | 26.30 | 26.30 | 26.30 | +0.255% | 0 | +14.803% |
| 2025-07-24 | 26.25 | 26.25 | 26.23 | 26.23 | +0.170% | 178 | +15.096% |
| 2025-07-23 | 26.11 | 26.19 | 26.11 | 26.19 | +0.501% | 201 | +15.292% |
| 2025-07-22 | 26.06 | 26.06 | 26.06 | 26.06 | +0.078% | 0 | +15.870% |
| 2025-07-21 | 26.04 | 26.04 | 26.04 | 26.04 | +0.116% | 0 | +15.960% |
| 2025-07-18 | 26.01 | 26.01 | 26.01 | 26.01 | +0.075% | 0 | +16.095% |
| 2025-07-17 | 25.91 | 25.99 | 25.91 | 25.99 | +0.336% | 6,073 | +16.181% |
| 2025-07-16 | 25.84 | 25.90 | 25.81 | 25.90 | +0.171% | 7,391 | +16.572% |
| 2025-07-15 | 25.84 | 25.86 | 25.84 | 25.86 | -0.229% | 1,934 | +16.771% |
| 2025-07-14 | 25.92 | 25.92 | 25.92 | 25.92 | +0.096% | 0 | +16.504% |
| 2025-07-11 | 25.95 | 25.95 | 25.89 | 25.89 | -0.264% | 144 | +16.616% |
| 2025-07-10 | 26.00 | 26.00 | 25.94 | 25.96 | +0.220% | 7,953 | +16.308% |
| 2025-07-09 | 25.87 | 25.91 | 25.86 | 25.90 | +0.426% | 2,417 | +16.563% |
| 2025-07-08 | 25.79 | 25.80 | 25.79 | 25.80 | -0.038% | 230 | +17.060% |
| 2025-07-07 | 25.81 | 25.81 | 25.75 | 25.80 | -0.602% | 322 | +17.015% |
| 2025-07-03 | 25.96 | 25.96 | 25.96 | 25.96 | +0.624% | 0 | +16.311% |
| 2025-07-02 | 25.74 | 25.80 | 25.74 | 25.80 | +0.309% | 768 | +17.037% |
| 2025-07-01 | 25.75 | 25.76 | 25.72 | 25.72 | -0.070% | 1,817 | +17.398% |
| 2025-06-30 | 25.74 | 25.74 | 25.74 | 25.74 | +0.450% | 1 | +17.316% |
| 2025-06-27 | 25.62 | 25.62 | 25.62 | 25.62 | +0.308% | 200 | +17.844% |
| 2025-06-26 | 25.54 | 25.54 | 25.54 | 25.54 | +0.660% | 0 | +18.207% |
| 2025-06-25 | 25.38 | 25.38 | 25.38 | 25.38 | -0.013% | 0 | +18.988% |
| 2025-06-24 | 25.34 | 25.41 | 25.33 | 25.38 | +0.789% | 12,000 | +18.973% |
| 2025-06-23 | 25.04 | 25.18 | 25.04 | 25.18 | +0.649% | 801 | +19.911% |
| 2025-06-20 | 25.03 | 25.03 | 25.02 | 25.02 | -0.197% | 201 | +20.690% |
| 2025-06-18 | 25.07 | 25.07 | 25.07 | 25.07 | -0.025% | 0 | +20.451% |
| 2025-06-17 | 25.07 | 25.07 | 25.07 | 25.07 | -0.517% | 4 | +20.422% |
| 2025-06-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.632% | 0 | +19.800% |
| 2025-06-13 | 25.05 | 25.05 | 25.05 | 25.05 | -0.759% | 839 | +20.557% |
| 2025-06-12 | 25.24 | 25.24 | 25.24 | 25.24 | +0.309% | 3 | +19.642% |
| 2025-06-11 | 25.16 | 25.16 | 25.16 | 25.16 | -0.163% | 0 | +20.011% |
| 2025-06-10 | 25.18 | 25.20 | 25.18 | 25.20 | +0.285% | 193 | +19.815% |
| 2025-06-09 | 25.13 | 25.13 | 25.13 | 25.13 | +0.022% | 40 | +20.156% |
| 2025-06-06 | 25.12 | 25.12 | 25.12 | 25.12 | +0.694% | 0 | +20.182% |
| 2025-06-05 | 25.13 | 25.15 | 24.95 | 24.95 | -0.375% | 3,934 | +21.016% |
| 2025-06-04 | 25.12 | 25.12 | 25.05 | 25.05 | +0.012% | 639 | +20.562% |
| 2025-06-03 | 25.02 | 25.04 | 24.99 | 25.04 | +0.463% | 2,953 | +20.577% |
| 2025-06-02 | 24.83 | 24.93 | 24.83 | 24.93 | +0.151% | 200 | +21.134% |
| 2025-05-30 | 24.82 | 24.89 | 24.82 | 24.89 | +0.066% | 759 | +21.317% |
| 2025-05-29 | 24.87 | 24.87 | 24.87 | 24.87 | +0.262% | 1 | +21.397% |
| 2025-05-28 | 24.81 | 24.81 | 24.81 | 24.81 | -0.337% | 0 | +21.715% |
| 2025-05-27 | 24.82 | 24.89 | 24.82 | 24.89 | +1.253% | 3,735 | +21.304% |
| 2025-05-23 | 24.58 | 24.58 | 24.58 | 24.58 | -0.409% | 339 | +22.824% |
| 2025-05-22 | 24.69 | 24.69 | 24.69 | 24.69 | -0.066% | 55 | +22.322% |
| 2025-05-21 | 24.89 | 24.89 | 24.70 | 24.70 | -1.000% | 1,738 | +22.242% |
| 2025-05-20 | 24.98 | 24.98 | 24.89 | 24.95 | -0.284% | 2,510 | +21.019% |
| 2025-05-19 | 24.88 | 25.06 | 24.88 | 25.02 | +0.129% | 4,252 | +20.675% |
| 2025-05-16 | 24.90 | 24.99 | 24.88 | 24.99 | +0.413% | 4,082 | +20.830% |
| 2025-05-15 | 24.89 | 24.91 | 24.83 | 24.89 | +0.272% | 6,583 | +21.330% |
| 2025-05-14 | 24.84 | 24.84 | 24.82 | 24.82 | +0.082% | 282 | +21.659% |
| 2025-05-13 | 24.66 | 24.80 | 24.66 | 24.80 | +0.554% | 148 | +21.759% |
| 2025-05-12 | 24.64 | 24.66 | 24.64 | 24.66 | +1.757% | 323 | +22.434% |
| 2025-05-09 | 24.24 | 24.24 | 24.24 | 24.24 | -0.048% | 0 | +24.585% |
| 2025-05-08 | 24.34 | 24.38 | 24.25 | 24.25 | +0.402% | 2,706 | +24.525% |
| 2025-05-07 | 24.11 | 24.15 | 24.03 | 24.15 | +0.180% | 2,067 | +25.026% |
| 2025-05-06 | 24.06 | 24.11 | 24.06 | 24.11 | -0.379% | 2,104 | +25.251% |
| 2025-05-05 | 24.20 | 24.20 | 24.20 | 24.20 | -0.410% | 0 | +24.776% |
| 2025-05-02 | 24.30 | 24.30 | 24.30 | 24.30 | +0.823% | 0 | +24.264% |
| 2025-05-01 | 24.10 | 24.10 | 24.10 | 24.10 | +0.354% | 0 | +25.287% |
| 2025-04-30 | 23.96 | 24.02 | 23.86 | 24.02 | +0.134% | 892 | +25.730% |
| 2025-04-29 | 23.95 | 23.98 | 23.95 | 23.98 | +0.214% | 990 | +25.899% |
| 2025-04-28 | 23.94 | 23.94 | 23.93 | 23.93 | +0.103% | 103 | +26.169% |
| 2025-04-25 | 23.81 | 23.91 | 23.81 | 23.91 | +0.337% | 203 | +26.299% |
| 2025-04-24 | 23.70 | 23.85 | 23.70 | 23.83 | +1.044% | 5,204 | +26.725% |
| 2025-04-23 | 23.62 | 23.62 | 23.58 | 23.58 | +0.970% | 332 | +28.048% |
| 2025-04-22 | 23.38 | 23.38 | 23.35 | 23.35 | +1.357% | 104 | +29.290% |
| 2025-04-21 | 23.04 | 23.04 | 23.04 | 23.04 | -1.129% | 0 | +31.044% |
| 2025-04-17 | 23.33 | 23.40 | 23.31 | 23.31 | +0.134% | 2,680 | +29.566% |
| 2025-04-16 | 23.26 | 23.32 | 23.26 | 23.27 | -1.249% | 1,159 | +29.739% |
| 2025-04-15 | 23.63 | 23.63 | 23.57 | 23.57 | -0.046% | 843 | +28.119% |
| 2025-04-14 | 23.64 | 23.64 | 23.58 | 23.58 | +0.524% | 1,000 | +28.060% |
| 2025-04-11 | 23.17 | 23.46 | 23.17 | 23.46 | +1.021% | 182 | +28.731% |
| 2025-04-10 | 23.06 | 23.22 | 23.06 | 23.22 | -2.114% | 200 | +30.045% |
| 2025-04-09 | 23.21 | 23.72 | 23.20 | 23.72 | +5.071% | 601 | +27.297% |
| 2025-04-08 | 22.95 | 23.00 | 22.58 | 22.58 | 0.000% | 2,273 | +33.752% |