NVBU
AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)932
NVBU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.40 | 31.40 | 31.39 | 31.39 | +0.645% | 932 | 0.000% |
| 2026-10-01 | 31.19 | 31.19 | 31.19 | 31.19 | +0.074% | 54 | +0.645% |
| 2026-09-30 | 31.34 | 31.34 | 31.17 | 31.17 | -0.095% | 344 | +0.720% |
| 2026-09-29 | 31.18 | 31.20 | 31.14 | 31.20 | -0.145% | 836 | +0.625% |
| 2026-09-28 | 31.36 | 31.36 | 31.21 | 31.24 | -0.818% | 1,615 | +0.479% |
| 2026-09-25 | 31.38 | 31.50 | 31.38 | 31.50 | +0.459% | 1,213 | -0.342% |
| 2026-09-24 | 31.40 | 31.40 | 31.32 | 31.35 | +0.022% | 714 | +0.115% |
| 2026-09-23 | 31.35 | 31.35 | 31.35 | 31.35 | -0.811% | 409 | +0.137% |
| 2026-09-22 | 31.59 | 31.60 | 31.59 | 31.60 | -0.005% | 1,777 | -0.675% |
| 2026-09-21 | 31.51 | 31.61 | 31.51 | 31.61 | +1.593% | 377 | -0.680% |
| 2026-09-18 | 30.97 | 31.11 | 30.97 | 31.11 | +0.037% | 438 | +0.902% |
| 2026-09-17 | 31.04 | 31.10 | 31.04 | 31.10 | +0.973% | 3,257 | +0.939% |
| 2026-09-16 | 31.04 | 31.04 | 30.77 | 30.80 | -0.367% | 1,752 | +1.921% |
| 2026-09-15 | 30.98 | 30.98 | 30.91 | 30.91 | -0.501% | 484 | +1.547% |
| 2026-09-14 | 31.06 | 31.07 | 31.06 | 31.07 | -0.457% | 148 | +1.038% |
| 2026-09-11 | 31.23 | 31.25 | 31.20 | 31.21 | +0.775% | 4,432 | +0.577% |
| 2026-09-10 | 30.99 | 30.99 | 30.97 | 30.97 | -0.959% | 1,097 | +1.356% |
| 2026-09-09 | 31.10 | 31.27 | 31.10 | 31.27 | +0.074% | 3,322 | +0.384% |
| 2026-09-08 | 31.30 | 31.30 | 31.25 | 31.25 | -0.549% | 433 | +0.458% |
| 2026-09-04 | 31.42 | 31.42 | 31.42 | 31.42 | -0.385% | 106 | -0.094% |
| 2026-09-03 | 31.53 | 31.54 | 31.50 | 31.54 | +0.963% | 483 | -0.478% |
| 2026-09-02 | 31.25 | 31.25 | 31.24 | 31.24 | +0.434% | 308 | +0.480% |
| 2026-09-01 | 31.17 | 31.17 | 31.11 | 31.11 | -0.712% | 301 | +0.916% |
| 2026-08-31 | 31.24 | 31.33 | 31.24 | 31.33 | -0.292% | 288 | +0.197% |
| 2026-08-28 | 31.42 | 31.42 | 31.42 | 31.42 | -0.223% | 23 | -0.095% |
| 2026-08-27 | 31.49 | 31.49 | 31.42 | 31.49 | +0.548% | 230 | -0.318% |
| 2026-08-26 | 31.31 | 31.32 | 31.31 | 31.32 | +0.027% | 140 | +0.228% |
| 2026-08-25 | 31.25 | 31.31 | 31.24 | 31.31 | +0.160% | 3,231 | +0.256% |
| 2026-08-24 | 31.26 | 31.27 | 31.25 | 31.26 | -0.223% | 3,163 | +0.416% |
| 2026-08-21 | 31.29 | 31.33 | 31.25 | 31.33 | +0.352% | 5,216 | +0.192% |
| 2026-08-20 | 31.32 | 31.32 | 31.21 | 31.22 | -0.733% | 6,594 | +0.545% |
| 2026-08-19 | 31.56 | 31.56 | 31.45 | 31.45 | +0.097% | 575 | -0.193% |
| 2026-08-18 | 31.42 | 31.42 | 31.42 | 31.42 | -0.658% | 112 | -0.096% |
| 2026-08-17 | 31.74 | 31.74 | 31.63 | 31.63 | -0.383% | 599 | -0.754% |
| 2026-08-14 | 31.71 | 31.75 | 31.71 | 31.75 | -0.220% | 987 | -1.134% |
| 2026-08-13 | 31.76 | 31.82 | 31.76 | 31.82 | +0.680% | 1,503 | -1.351% |
| 2026-08-12 | 31.61 | 31.61 | 31.61 | 31.61 | +0.239% | 52 | -0.681% |
| 2026-08-11 | 31.58 | 31.61 | 31.53 | 31.53 | -0.348% | 3,324 | -0.444% |
| 2026-08-10 | 31.64 | 31.64 | 31.64 | 31.64 | -0.048% | 75 | -0.790% |
| 2026-08-07 | 31.62 | 31.67 | 31.57 | 31.66 | +0.557% | 41,401 | -0.838% |
| 2026-08-06 | 31.52 | 31.52 | 31.48 | 31.48 | -0.333% | 2,071 | -0.286% |
| 2026-08-05 | 31.59 | 31.59 | 31.59 | 31.59 | -0.152% | 13 | -0.618% |
| 2026-08-04 | 31.33 | 31.65 | 31.33 | 31.63 | +1.779% | 3,008 | -0.769% |
| 2026-08-03 | 31.08 | 31.08 | 31.08 | 31.08 | +1.137% | 90 | +0.997% |
| 2026-07-31 | 30.64 | 30.73 | 30.64 | 30.73 | +0.687% | 436 | +2.145% |
| 2026-07-30 | 30.36 | 30.52 | 30.36 | 30.52 | +1.220% | 1,174 | +2.848% |
| 2026-07-29 | 30.36 | 30.36 | 30.15 | 30.15 | -1.245% | 27,267 | +4.102% |
| 2026-07-28 | 30.52 | 30.53 | 30.52 | 30.53 | +0.257% | 235 | +2.806% |
| 2026-07-27 | 30.64 | 30.64 | 30.42 | 30.45 | +0.014% | 496 | +3.070% |
| 2026-07-24 | 30.46 | 30.46 | 30.45 | 30.45 | -0.031% | 317 | +3.085% |
| 2026-07-23 | 30.39 | 30.46 | 30.39 | 30.46 | -1.072% | 388 | +3.053% |
| 2026-07-22 | 30.89 | 30.89 | 30.76 | 30.79 | -0.064% | 2,494 | +1.949% |
| 2026-07-21 | 30.71 | 30.81 | 30.71 | 30.81 | +0.696% | 129 | +1.883% |
| 2026-07-20 | 30.67 | 30.67 | 30.60 | 30.60 | -0.268% | 280 | +2.593% |
| 2026-07-17 | 30.76 | 30.76 | 30.61 | 30.68 | -0.661% | 11,517 | +2.318% |
| 2026-07-16 | 30.81 | 30.88 | 30.81 | 30.88 | -0.513% | 48,233 | +1.641% |
| 2026-07-15 | 30.99 | 31.05 | 30.96 | 31.04 | +0.234% | 3,024 | +1.119% |
| 2026-07-14 | 31.01 | 31.01 | 30.94 | 30.97 | +0.332% | 3,844 | +1.356% |
| 2026-07-13 | 30.87 | 30.87 | 30.87 | 30.87 | -0.697% | 6 | +1.693% |
| 2026-07-10 | 31.08 | 31.08 | 31.08 | 31.08 | +0.513% | 6 | +0.984% |
| 2026-07-09 | 30.93 | 30.93 | 30.93 | 30.93 | +0.634% | 169 | +1.502% |
| 2026-07-08 | 30.64 | 30.73 | 30.64 | 30.73 | -0.224% | 938 | +2.145% |
| 2026-07-07 | 30.80 | 30.85 | 30.80 | 30.80 | -0.454% | 317 | +1.916% |
| 2026-07-06 | 30.91 | 30.94 | 30.88 | 30.94 | +0.736% | 302 | +1.454% |
| 2026-07-02 | 30.71 | 30.71 | 30.71 | 30.71 | -0.181% | 52 | +2.200% |
| 2026-07-01 | 30.77 | 30.77 | 30.77 | 30.77 | -0.259% | 2 | +2.015% |
| 2026-06-30 | 30.72 | 30.89 | 30.70 | 30.85 | +0.780% | 8,954 | +1.750% |
| 2026-06-29 | 30.61 | 30.61 | 30.61 | 30.61 | +0.768% | 125 | +2.545% |
| 2026-06-26 | 30.38 | 30.38 | 30.38 | 30.38 | -0.106% | 876 | +3.332% |
| 2026-06-25 | 30.50 | 30.50 | 30.40 | 30.41 | +0.033% | 3,929 | +3.223% |
| 2026-06-24 | 30.35 | 30.40 | 30.35 | 30.40 | -0.426% | 1,651 | +3.257% |
| 2026-06-23 | 30.55 | 30.55 | 30.48 | 30.53 | -0.833% | 4,113 | +2.817% |
| 2026-06-22 | 30.86 | 30.86 | 30.78 | 30.79 | -0.367% | 463 | +1.961% |
| 2026-06-18 | 30.90 | 30.90 | 30.90 | 30.90 | +0.898% | 396 | +1.586% |
| 2026-06-17 | 30.92 | 30.93 | 30.62 | 30.62 | -1.101% | 374 | +2.498% |
| 2026-06-16 | 30.99 | 30.99 | 30.97 | 30.97 | -0.389% | 600 | +1.370% |
| 2026-06-15 | 31.04 | 31.09 | 31.04 | 31.09 | +1.380% | 249 | +0.976% |
| 2026-06-12 | 30.66 | 30.66 | 30.66 | 30.66 | +0.315% | 0 | +2.369% |
| 2026-06-11 | 30.24 | 30.57 | 30.22 | 30.57 | +1.172% | 1,194 | +2.692% |
| 2026-06-10 | 30.44 | 30.44 | 30.21 | 30.21 | -1.020% | 146 | +3.896% |
| 2026-06-09 | 30.85 | 30.85 | 30.26 | 30.52 | -0.281% | 1,862 | +2.836% |
| 2026-06-08 | 30.67 | 30.67 | 30.61 | 30.61 | -0.009% | 512 | +2.548% |
| 2026-06-05 | 30.80 | 30.80 | 30.56 | 30.61 | -2.059% | 7,376 | +2.538% |
| 2026-06-04 | 31.01 | 31.26 | 31.01 | 31.26 | +0.350% | 2,724 | +0.426% |
| 2026-06-03 | 31.14 | 31.20 | 31.14 | 31.15 | -0.547% | 16,639 | +0.778% |
| 2026-06-02 | 31.29 | 31.32 | 31.29 | 31.32 | +0.113% | 5,000 | +0.226% |
| 2026-06-01 | 31.14 | 31.31 | 31.07 | 31.28 | +0.204% | 4,455 | +0.340% |
| 2026-05-29 | 31.20 | 31.22 | 31.15 | 31.22 | +0.176% | 18,448 | +0.545% |
| 2026-05-28 | 31.08 | 31.16 | 31.08 | 31.16 | +0.500% | 3,093 | +0.722% |
| 2026-05-27 | 30.98 | 31.05 | 30.98 | 31.01 | +0.008% | 410 | +1.225% |
| 2026-05-26 | 31.02 | 31.02 | 30.92 | 31.01 | +0.609% | 1,220 | +1.233% |
| 2026-05-22 | 30.82 | 30.82 | 30.82 | 30.82 | +0.391% | 1,065 | +1.849% |
| 2026-05-21 | 30.58 | 30.70 | 30.54 | 30.70 | +0.019% | 6,166 | +2.248% |
| 2026-05-20 | 30.66 | 30.69 | 30.66 | 30.69 | +0.851% | 1,006 | +2.267% |
| 2026-05-19 | 30.44 | 30.44 | 30.44 | 30.44 | -0.441% | 1,156 | +3.137% |
| 2026-05-18 | 30.62 | 30.62 | 30.56 | 30.57 | -0.300% | 3,003 | +2.682% |
| 2026-05-15 | 30.70 | 30.75 | 30.66 | 30.66 | -1.010% | 9,528 | +2.374% |
| 2026-05-14 | 30.97 | 30.98 | 30.97 | 30.98 | +0.572% | 677 | +1.340% |
| 2026-05-13 | 30.61 | 30.82 | 30.61 | 30.80 | +0.521% | 779 | +1.919% |
| 2026-05-12 | 30.47 | 30.64 | 30.47 | 30.64 | -0.068% | 3,776 | +2.450% |
| 2026-05-11 | 30.68 | 30.69 | 30.66 | 30.66 | +0.161% | 772 | +2.381% |
| 2026-05-08 | 30.64 | 30.64 | 30.61 | 30.61 | +0.792% | 1,161 | +2.546% |
| 2026-05-07 | 30.46 | 30.46 | 30.33 | 30.37 | -0.474% | 4,087 | +3.358% |
| 2026-05-06 | 30.45 | 30.51 | 30.45 | 30.51 | +1.210% | 109 | +2.868% |
| 2026-05-05 | 30.16 | 30.17 | 30.11 | 30.15 | +0.690% | 43,514 | +4.113% |
| 2026-05-04 | 29.96 | 29.97 | 29.94 | 29.94 | -0.406% | 1,597 | +4.831% |
| 2026-05-01 | 30.05 | 30.13 | 30.05 | 30.07 | +0.256% | 1,644 | +4.405% |
| 2026-04-30 | 29.80 | 29.99 | 29.71 | 29.99 | +0.934% | 219,345 | +4.672% |
| 2026-04-29 | 29.70 | 29.76 | 29.70 | 29.71 | -0.281% | 4,376 | +5.650% |
| 2026-04-28 | 29.72 | 29.80 | 29.72 | 29.80 | -0.290% | 317 | +5.353% |
| 2026-04-27 | 29.86 | 29.89 | 29.85 | 29.88 | +0.011% | 2,766 | +5.048% |
| 2026-04-24 | 29.75 | 29.88 | 29.70 | 29.88 | +0.736% | 6,711 | +5.060% |
| 2026-04-23 | 29.77 | 29.82 | 29.59 | 29.66 | -0.374% | 18,404 | +5.833% |
| 2026-04-22 | 29.73 | 29.77 | 29.70 | 29.77 | +0.720% | 13,968 | +5.437% |
| 2026-04-21 | 29.79 | 29.79 | 29.56 | 29.56 | -0.476% | 11,112 | +6.196% |
| 2026-04-20 | 29.72 | 29.72 | 29.64 | 29.70 | -0.076% | 4,594 | +5.691% |
| 2026-04-17 | 29.71 | 29.74 | 29.69 | 29.72 | +0.936% | 1,506 | +5.611% |
| 2026-04-16 | 29.54 | 29.54 | 29.40 | 29.45 | +0.091% | 2,819 | +6.599% |
| 2026-04-15 | 29.30 | 29.42 | 29.30 | 29.42 | +0.634% | 5,666 | +6.696% |
| 2026-04-14 | 29.23 | 29.23 | 29.23 | 29.23 | +0.851% | 386 | +7.372% |
| 2026-04-13 | 28.80 | 28.99 | 28.80 | 28.99 | +0.550% | 818 | +8.286% |
| 2026-04-10 | 28.83 | 28.83 | 28.83 | 28.83 | +0.068% | 573 | +8.881% |
| 2026-04-09 | 28.73 | 28.88 | 28.73 | 28.81 | +0.348% | 1,025 | +8.955% |
| 2026-04-08 | 28.74 | 28.86 | 28.67 | 28.71 | +1.258% | 9,940 | +9.335% |
| 2026-04-07 | 28.19 | 28.35 | 28.14 | 28.35 | +0.004% | 773 | +10.710% |
| 2026-04-06 | 28.35 | 28.36 | 28.34 | 28.35 | +0.184% | 1,588 | +10.715% |
| 2026-04-02 | 28.22 | 28.30 | 28.21 | 28.30 | +0.085% | 1,208 | +10.919% |
| 2026-04-01 | 28.27 | 28.28 | 28.27 | 28.28 | +0.415% | 905 | +11.013% |
| 2026-03-31 | 28.00 | 28.16 | 28.00 | 28.16 | +1.462% | 2,392 | +11.475% |
| 2026-03-30 | 27.75 | 27.75 | 27.75 | 27.75 | -0.148% | 366 | +13.104% |
| 2026-03-27 | 27.95 | 27.95 | 27.79 | 27.79 | -0.824% | 414 | +12.937% |
| 2026-03-26 | 28.22 | 28.22 | 28.02 | 28.02 | -1.006% | 686 | +12.007% |
| 2026-03-25 | 28.25 | 28.31 | 28.25 | 28.31 | +0.353% | 377 | +10.880% |
| 2026-03-24 | 28.21 | 28.21 | 28.21 | 28.21 | -0.330% | 275 | +11.271% |
| 2026-03-23 | 28.37 | 28.42 | 28.25 | 28.30 | +0.665% | 1,238 | +10.905% |
| 2026-03-20 | 28.27 | 28.27 | 28.12 | 28.12 | -0.820% | 500 | +11.642% |
| 2026-03-19 | 28.29 | 28.41 | 28.25 | 28.35 | -0.140% | 1,137 | +10.726% |
| 2026-03-18 | 28.52 | 28.52 | 28.39 | 28.39 | -0.805% | 995 | +10.571% |
| 2026-03-17 | 28.62 | 28.62 | 28.62 | 28.62 | +0.140% | 326 | +9.682% |
| 2026-03-16 | 28.58 | 28.58 | 28.58 | 28.58 | +0.579% | 337 | +9.835% |
| 2026-03-13 | 28.51 | 28.51 | 28.36 | 28.41 | -0.369% | 1,538 | +10.471% |
| 2026-03-12 | 28.61 | 28.61 | 28.52 | 28.52 | -0.900% | 1,346 | +10.063% |
| 2026-03-11 | 28.82 | 28.82 | 28.70 | 28.78 | -0.022% | 4,064 | +9.073% |
| 2026-03-10 | 28.86 | 28.95 | 28.77 | 28.79 | -0.075% | 6,303 | +9.049% |
| 2026-03-09 | 28.44 | 28.83 | 28.44 | 28.81 | +0.530% | 3,082 | +8.968% |
| 2026-03-06 | 28.59 | 28.73 | 28.59 | 28.65 | -0.331% | 1,237 | +9.546% |
| 2026-03-05 | 28.96 | 28.96 | 28.75 | 28.75 | -0.904% | 5,649 | +9.183% |
| 2026-03-04 | 29.02 | 29.02 | 29.01 | 29.01 | +0.632% | 1,522 | +8.196% |
| 2026-03-03 | 28.78 | 28.92 | 28.78 | 28.83 | -0.620% | 2,903 | +8.880% |
| 2026-03-02 | 29.05 | 29.09 | 29.00 | 29.01 | -0.035% | 9,955 | +8.204% |
| 2026-02-27 | 28.97 | 29.02 | 28.96 | 29.02 | -0.581% | 1,696 | +8.166% |
| 2026-02-26 | 28.98 | 29.19 | 28.98 | 29.19 | -0.153% | 21,103 | +7.537% |
| 2026-02-25 | 29.21 | 29.23 | 29.18 | 29.23 | +0.538% | 3,275 | +7.372% |
| 2026-02-24 | 29.04 | 29.08 | 29.04 | 29.08 | +0.687% | 1,327 | +7.950% |
| 2026-02-23 | 28.91 | 28.92 | 28.88 | 28.88 | -0.826% | 1,499 | +8.691% |
| 2026-02-20 | 29.03 | 29.12 | 29.03 | 29.12 | +0.473% | 1,421 | +7.793% |
| 2026-02-19 | 29.00 | 29.00 | 28.93 | 28.98 | -0.289% | 1,421 | +8.304% |
| 2026-02-18 | 29.12 | 29.12 | 29.05 | 29.07 | +0.439% | 699 | +7.991% |
| 2026-02-17 | 28.86 | 28.98 | 28.86 | 28.94 | +0.104% | 2,603 | +8.465% |
| 2026-02-13 | 28.98 | 29.04 | 28.86 | 28.91 | -0.053% | 3,084 | +8.578% |
| 2026-02-12 | 29.21 | 29.25 | 28.93 | 28.93 | -1.068% | 1,802 | +8.521% |
| 2026-02-11 | 29.27 | 29.27 | 29.19 | 29.24 | +0.039% | 835 | +7.361% |
| 2026-02-10 | 29.33 | 29.33 | 29.23 | 29.23 | -0.245% | 707 | +7.404% |
| 2026-02-09 | 29.30 | 29.30 | 29.30 | 29.30 | +0.270% | 434 | +7.140% |
| 2026-02-06 | 29.06 | 29.22 | 29.06 | 29.22 | +1.372% | 563 | +7.430% |
| 2026-02-05 | 28.90 | 28.91 | 28.80 | 28.82 | -0.643% | 2,729 | +8.905% |
| 2026-02-04 | 29.07 | 29.07 | 29.01 | 29.01 | -0.467% | 951 | +8.204% |
| 2026-02-03 | 29.11 | 29.15 | 29.06 | 29.15 | -0.423% | 1,948 | +7.699% |
| 2026-02-02 | 29.28 | 29.32 | 29.27 | 29.27 | +0.221% | 1,746 | +7.243% |
| 2026-01-30 | 29.21 | 29.21 | 29.11 | 29.21 | -0.152% | 12,602 | +7.479% |
| 2026-01-29 | 29.04 | 29.25 | 29.04 | 29.25 | -0.275% | 1,942 | +7.316% |
| 2026-01-28 | 29.37 | 29.37 | 29.30 | 29.33 | +0.003% | 2,078 | +7.021% |
| 2026-01-27 | 29.27 | 29.35 | 29.27 | 29.33 | +0.292% | 4,545 | +7.024% |
| 2026-01-26 | 29.24 | 29.26 | 29.24 | 29.24 | +0.372% | 1,166 | +7.337% |
| 2026-01-23 | 29.15 | 29.16 | 29.11 | 29.14 | +0.041% | 969 | +7.737% |
| 2026-01-22 | 29.11 | 29.19 | 29.09 | 29.12 | +0.335% | 2,056 | +7.781% |
| 2026-01-21 | 29.01 | 29.07 | 28.86 | 29.03 | +0.812% | 1,401 | +8.141% |
| 2026-01-20 | 28.98 | 28.98 | 28.79 | 28.79 | -1.478% | 555 | +9.019% |
| 2026-01-16 | 29.23 | 29.23 | 29.23 | 29.23 | +0.036% | 888 | +7.408% |
| 2026-01-15 | 29.29 | 29.29 | 29.21 | 29.21 | +0.182% | 727 | +7.446% |
| 2026-01-14 | 29.12 | 29.16 | 29.12 | 29.16 | -0.367% | 1,379 | +7.642% |
| 2026-01-13 | 29.23 | 29.30 | 29.22 | 29.27 | -0.176% | 4,764 | +7.246% |
| 2026-01-12 | 29.24 | 29.32 | 29.24 | 29.32 | +0.059% | 13,499 | +7.057% |
| 2026-01-09 | 29.30 | 29.30 | 29.30 | 29.30 | +0.460% | 476 | +7.121% |
| 2026-01-08 | 29.18 | 29.20 | 29.17 | 29.17 | -0.024% | 13,576 | +7.613% |
| 2026-01-07 | 29.26 | 29.30 | 29.09 | 29.18 | -0.188% | 6,579 | +7.588% |
| 2026-01-06 | 29.13 | 29.23 | 29.10 | 29.23 | +0.484% | 4,197 | +7.386% |
| 2026-01-05 | 29.14 | 29.14 | 29.09 | 29.09 | +0.492% | 2,330 | +7.905% |
| 2026-01-02 | 28.94 | 28.96 | 28.93 | 28.95 | -0.003% | 1,291 | +8.436% |
| 2025-12-31 | 29.04 | 29.04 | 28.95 | 28.95 | -0.482% | 1,177 | +8.432% |
| 2025-12-30 | 29.06 | 29.15 | 29.05 | 29.09 | -0.037% | 1,747 | +7.910% |
| 2025-12-29 | 29.07 | 29.10 | 29.07 | 29.10 | -0.184% | 601 | +7.869% |
| 2025-12-26 | 29.20 | 29.21 | 29.10 | 29.15 | -0.039% | 5,966 | +7.671% |
| 2025-12-24 | 29.16 | 29.16 | 29.16 | 29.16 | +0.276% | 1,315 | +7.629% |
| 2025-12-23 | 29.00 | 29.08 | 29.00 | 29.08 | +0.295% | 767 | +7.926% |
| 2025-12-22 | 28.91 | 29.04 | 28.91 | 29.00 | +0.412% | 6,451 | +8.244% |
| 2025-12-19 | 28.89 | 28.89 | 28.88 | 28.88 | +0.529% | 432 | +8.690% |
| 2025-12-18 | 28.72 | 28.78 | 28.72 | 28.73 | +0.730% | 2,488 | +9.266% |
| 2025-12-17 | 28.63 | 28.66 | 28.52 | 28.52 | -1.077% | 2,372 | +10.063% |
| 2025-12-16 | 28.85 | 28.85 | 28.74 | 28.83 | -0.114% | 8,021 | +8.878% |
| 2025-12-15 | 28.88 | 28.91 | 28.82 | 28.86 | +0.080% | 2,620 | +8.754% |
| 2025-12-12 | 28.82 | 28.84 | 28.82 | 28.84 | -0.931% | 2,803 | +8.842% |
| 2025-12-11 | 29.05 | 29.12 | 29.05 | 29.11 | +0.070% | 1,860 | +7.828% |
| 2025-12-10 | 28.89 | 29.10 | 28.89 | 29.09 | +0.484% | 1,496 | +7.904% |
| 2025-12-09 | 28.99 | 28.99 | 28.92 | 28.95 | 0.000% | 4,689 | +8.426% |
| 2025-12-08 | 29.01 | 29.01 | 28.93 | 28.95 | -0.275% | 1,624 | +8.426% |
| 2025-12-05 | 29.06 | 29.07 | 29.01 | 29.03 | +0.141% | 6,021 | +8.128% |
| 2025-12-04 | 28.96 | 29.00 | 28.93 | 28.99 | -0.448% | 4,583 | +8.280% |
| 2025-12-03 | 28.89 | 29.12 | 28.89 | 29.12 | +0.694% | 7,870 | +7.795% |
| 2025-12-02 | 29.00 | 29.00 | 28.90 | 28.92 | +0.202% | 4,738 | +8.543% |
| 2025-12-01 | 28.85 | 28.90 | 28.85 | 28.86 | -0.548% | 8,760 | +8.763% |
| 2025-11-28 | 28.95 | 29.02 | 28.92 | 29.02 | +0.433% | 2,498 | +8.167% |
| 2025-11-26 | 28.87 | 28.95 | 28.87 | 28.89 | +0.441% | 4,131 | +8.635% |
| 2025-11-25 | 28.63 | 28.77 | 28.63 | 28.77 | +0.459% | 1,046 | +9.114% |
| 2025-11-24 | 28.45 | 28.64 | 28.45 | 28.64 | +1.179% | 4,178 | +9.615% |
| 2025-11-21 | 28.17 | 28.47 | 28.17 | 28.30 | +0.597% | 4,687 | +10.908% |
| 2025-11-20 | 28.75 | 28.75 | 28.08 | 28.13 | -0.999% | 4,665 | +11.571% |
| 2025-11-19 | 28.50 | 28.50 | 28.30 | 28.42 | +0.171% | 7,327 | +10.456% |
| 2025-11-18 | 28.34 | 28.46 | 28.23 | 28.37 | -0.365% | 34,232 | +10.645% |
| 2025-11-17 | 28.68 | 28.68 | 28.47 | 28.47 | -0.670% | 2,939 | +10.242% |
| 2025-11-14 | 28.65 | 28.72 | 28.63 | 28.67 | +0.011% | 6,165 | +9.503% |
| 2025-11-13 | 28.99 | 28.99 | 28.66 | 28.66 | -1.238% | 4,396 | +9.515% |
| 2025-11-12 | 29.01 | 29.05 | 28.96 | 29.02 | -0.028% | 6,008 | +8.159% |
| 2025-11-11 | 28.95 | 29.03 | 28.86 | 29.03 | +0.226% | 3,359 | +8.130% |
| 2025-11-10 | 28.90 | 29.21 | 28.85 | 28.96 | +1.222% | 2,588 | +8.374% |
| 2025-11-07 | 28.51 | 28.64 | 28.40 | 28.61 | -0.332% | 5,706 | +9.699% |
| 2025-11-06 | 28.81 | 28.82 | 28.60 | 28.71 | -0.444% | 6,213 | +9.335% |
| 2025-11-05 | 28.90 | 28.95 | 28.84 | 28.84 | +0.167% | 39,148 | +8.849% |
| 2025-11-04 | 28.88 | 29.01 | 28.79 | 28.79 | -0.878% | 22,617 | +9.031% |
| 2025-11-03 | 29.25 | 29.25 | 28.97 | 29.04 | +0.224% | 85,648 | +8.074% |
| 2025-10-31 | 29.07 | 29.09 | 28.86 | 28.98 | +0.352% | 25,675 | +8.316% |
| 2025-10-30 | 29.08 | 29.08 | 28.88 | 28.88 | -0.954% | 4,197 | +8.697% |
| 2025-10-29 | 29.21 | 29.21 | 29.16 | 29.16 | -0.090% | 821 | +7.660% |
| 2025-10-28 | 29.12 | 29.25 | 29.12 | 29.18 | +0.044% | 3,796 | +7.563% |
| 2025-10-27 | 28.99 | 29.17 | 28.99 | 29.17 | +1.433% | 5,964 | +7.611% |
| 2025-10-24 | 28.76 | 28.79 | 28.73 | 28.76 | +0.905% | 1,095 | +9.152% |
| 2025-10-23 | 28.42 | 28.53 | 28.42 | 28.50 | +0.536% | 697 | +10.140% |
| 2025-10-22 | 28.43 | 28.43 | 28.23 | 28.35 | -0.659% | 1,208 | +10.731% |
| 2025-10-21 | 28.54 | 28.54 | 28.54 | 28.54 | +0.077% | 691 | +10.001% |
| 2025-10-20 | 28.52 | 28.53 | 28.51 | 28.51 | +0.995% | 662 | +10.086% |
| 2025-10-17 | 28.23 | 28.23 | 28.23 | 28.23 | +0.533% | 484 | +11.182% |
| 2025-10-16 | 28.23 | 28.23 | 28.02 | 28.08 | -0.508% | 3,120 | +11.774% |
| 2025-10-15 | 28.20 | 28.23 | 28.20 | 28.23 | +0.505% | 442 | +11.207% |
| 2025-10-14 | 28.02 | 28.16 | 27.97 | 28.09 | -0.337% | 2,122 | +11.768% |
| 2025-10-13 | 28.17 | 28.18 | 28.13 | 28.18 | +1.485% | 2,031 | +11.391% |
| 2025-10-10 | 27.77 | 27.77 | 27.77 | 27.77 | -2.626% | 502 | +13.045% |
| 2025-10-09 | 28.53 | 28.53 | 28.52 | 28.52 | -0.309% | 702 | +10.077% |
| 2025-10-08 | 28.52 | 28.60 | 28.52 | 28.60 | +0.604% | 3,148 | +9.737% |
| 2025-10-07 | 28.52 | 28.52 | 28.43 | 28.43 | -0.442% | 16,089 | +10.400% |
| 2025-10-06 | 28.56 | 28.56 | 28.56 | 28.56 | +0.138% | 557 | +9.912% |
| 2025-10-03 | 28.59 | 28.59 | 28.47 | 28.52 | +0.263% | 5,189 | +10.063% |
| 2025-10-02 | 28.43 | 28.45 | 28.43 | 28.45 | +0.019% | 482 | +10.353% |
| 2025-10-01 | 28.44 | 28.44 | 28.44 | 28.44 | +0.453% | 352 | +10.374% |
| 2025-09-30 | 28.14 | 28.31 | 28.14 | 28.31 | +0.363% | 3,115 | +10.874% |
| 2025-09-29 | 28.23 | 28.23 | 28.13 | 28.21 | +0.218% | 27,460 | +11.277% |
| 2025-09-26 | 28.15 | 28.15 | 28.15 | 28.15 | +0.595% | 463 | +11.519% |
| 2025-09-25 | 27.94 | 27.99 | 27.94 | 27.98 | -0.530% | 3,753 | +12.183% |
| 2025-09-24 | 28.20 | 28.20 | 28.04 | 28.13 | -0.141% | 750 | +11.588% |
| 2025-09-23 | 28.42 | 28.42 | 28.17 | 28.17 | -0.761% | 5,709 | +11.431% |
| 2025-09-22 | 28.25 | 28.39 | 28.25 | 28.39 | -0.330% | 855 | +10.583% |
| 2025-09-19 | 28.19 | 28.48 | 28.13 | 28.48 | +1.258% | 976 | +10.218% |
| 2025-09-18 | 28.18 | 28.18 | 28.13 | 28.13 | +0.492% | 1,141 | +11.604% |
| 2025-09-17 | 27.95 | 28.03 | 27.84 | 27.99 | -0.078% | 2,485 | +12.153% |
| 2025-09-16 | 27.99 | 28.01 | 27.98 | 28.01 | -0.034% | 1,360 | +12.065% |
| 2025-09-15 | 27.99 | 28.05 | 27.97 | 28.02 | +0.341% | 2,773 | +12.027% |
| 2025-09-12 | 27.91 | 27.94 | 27.86 | 27.92 | -0.036% | 1,542 | +12.409% |
| 2025-09-11 | 27.89 | 27.93 | 27.85 | 27.93 | +0.827% | 1,104 | +12.368% |
| 2025-09-10 | 27.73 | 27.75 | 27.56 | 27.71 | +0.272% | 39,761 | +13.297% |
| 2025-09-09 | 27.54 | 27.63 | 27.52 | 27.63 | +0.297% | 771 | +13.605% |
| 2025-09-08 | 27.54 | 27.55 | 27.54 | 27.55 | +0.266% | 511 | +13.943% |
| 2025-09-05 | 27.41 | 27.49 | 27.40 | 27.48 | -0.317% | 1,610 | +14.246% |
| 2025-09-04 | 27.34 | 27.58 | 27.34 | 27.56 | +0.798% | 2,705 | +13.883% |
| 2025-09-03 | 27.41 | 27.41 | 27.22 | 27.35 | +0.409% | 1,526 | +14.792% |
| 2025-09-02 | 27.11 | 27.23 | 27.05 | 27.23 | -0.605% | 1,140 | +15.261% |
| 2025-08-29 | 27.38 | 27.40 | 27.36 | 27.40 | -0.709% | 1,343 | +14.564% |
| 2025-08-28 | 27.49 | 27.61 | 27.49 | 27.60 | +0.319% | 5,308 | +13.752% |
| 2025-08-27 | 27.52 | 27.52 | 27.47 | 27.51 | +0.268% | 835 | +14.115% |
| 2025-08-26 | 27.30 | 27.43 | 27.30 | 27.43 | +0.344% | 1,676 | +14.420% |
| 2025-08-25 | 27.39 | 27.40 | 27.34 | 27.34 | -0.321% | 1,928 | +14.813% |
| 2025-08-22 | 27.41 | 27.49 | 27.41 | 27.43 | +1.308% | 1,544 | +14.445% |
| 2025-08-21 | 27.07 | 27.13 | 27.03 | 27.07 | -0.376% | 1,517 | +15.942% |
| 2025-08-20 | 27.01 | 27.20 | 26.98 | 27.18 | -0.168% | 2,104 | +15.506% |
| 2025-08-19 | 27.33 | 27.33 | 27.21 | 27.22 | -0.493% | 1,768 | +15.312% |
| 2025-08-18 | 27.36 | 27.39 | 27.32 | 27.36 | -0.167% | 3,368 | +14.743% |
| 2025-08-15 | 27.45 | 27.45 | 27.38 | 27.40 | -0.200% | 1,230 | +14.552% |
| 2025-08-14 | 27.43 | 27.50 | 27.38 | 27.46 | -0.019% | 1,349 | +14.323% |
| 2025-08-13 | 27.41 | 27.46 | 27.32 | 27.46 | +0.322% | 847 | +14.301% |
| 2025-08-12 | 27.25 | 27.38 | 27.25 | 27.37 | +1.058% | 1,459 | +14.669% |
| 2025-08-11 | 27.12 | 27.18 | 27.09 | 27.09 | -0.265% | 6,413 | +15.882% |
| 2025-08-08 | 27.16 | 27.22 | 27.14 | 27.16 | +0.732% | 2,065 | +15.575% |
| 2025-08-07 | 27.06 | 27.06 | 26.95 | 26.96 | -0.176% | 3,390 | +16.421% |
| 2025-08-06 | 26.93 | 27.01 | 26.91 | 27.01 | +0.588% | 929 | +16.216% |
| 2025-08-05 | 27.02 | 27.02 | 26.79 | 26.85 | -0.381% | 9,195 | +16.900% |
| 2025-08-04 | 26.89 | 26.95 | 26.88 | 26.95 | +1.099% | 1,423 | +16.454% |
| 2025-08-01 | 26.69 | 26.69 | 26.61 | 26.66 | -1.220% | 1,484 | +17.734% |
| 2025-07-31 | 27.31 | 27.31 | 26.99 | 26.99 | -0.314% | 1,085 | +16.297% |
| 2025-07-30 | 27.10 | 27.21 | 27.01 | 27.08 | -0.173% | 1,346 | +15.933% |
| 2025-07-29 | 27.21 | 27.21 | 27.12 | 27.12 | -0.192% | 1,469 | +15.732% |
| 2025-07-28 | 27.26 | 27.26 | 27.16 | 27.18 | -0.080% | 813 | +15.509% |
| 2025-07-25 | 27.16 | 27.20 | 27.14 | 27.20 | +0.293% | 2,344 | +15.417% |
| 2025-07-24 | 27.06 | 27.18 | 27.06 | 27.12 | +0.160% | 986 | +15.756% |
| 2025-07-23 | 26.95 | 27.07 | 26.95 | 27.07 | +0.551% | 1,069 | +15.940% |
| 2025-07-22 | 26.91 | 26.93 | 26.87 | 26.93 | +0.067% | 1,206 | +16.579% |
| 2025-07-21 | 26.97 | 27.03 | 26.91 | 26.91 | +0.108% | 2,517 | +16.656% |
| 2025-07-18 | 26.82 | 26.88 | 26.82 | 26.88 | -0.037% | 565 | +16.782% |
| 2025-07-17 | 26.83 | 26.92 | 26.83 | 26.89 | +0.464% | 2,088 | +16.739% |
| 2025-07-16 | 26.68 | 26.78 | 26.58 | 26.76 | +0.196% | 5,307 | +17.281% |
| 2025-07-15 | 26.79 | 26.79 | 26.69 | 26.71 | -0.401% | 2,177 | +17.511% |
| 2025-07-14 | 26.76 | 26.88 | 26.75 | 26.82 | +0.259% | 464,993 | +17.040% |
| 2025-07-11 | 26.80 | 26.80 | 26.74 | 26.75 | -0.231% | 1,229 | +17.343% |
| 2025-07-10 | 26.77 | 26.86 | 26.70 | 26.81 | +0.217% | 3,670 | +17.071% |
| 2025-07-09 | 26.71 | 26.77 | 26.65 | 26.75 | +0.451% | 7,158 | +17.326% |
| 2025-07-08 | 26.68 | 26.69 | 26.62 | 26.63 | -0.089% | 2,222 | +17.854% |
| 2025-07-07 | 26.79 | 26.79 | 26.61 | 26.66 | -0.654% | 1,607 | +17.749% |
| 2025-07-03 | 26.87 | 26.87 | 26.83 | 26.83 | +0.717% | 848 | +16.979% |
| 2025-07-02 | 26.59 | 26.66 | 26.59 | 26.64 | +0.322% | 1,836 | +17.817% |
| 2025-07-01 | 26.48 | 26.60 | 26.47 | 26.56 | -0.066% | 1,662 | +18.196% |
| 2025-06-30 | 26.56 | 26.57 | 26.56 | 26.57 | +0.480% | 791 | +18.119% |
| 2025-06-27 | 26.23 | 26.52 | 26.23 | 26.45 | +0.352% | 938 | +18.685% |
| 2025-06-26 | 26.22 | 26.37 | 26.22 | 26.36 | +0.719% | 1,319 | +19.104% |
| 2025-06-25 | 26.17 | 26.23 | 26.14 | 26.17 | -0.029% | 2,179 | +19.960% |
| 2025-06-24 | 26.15 | 26.17 | 26.15 | 26.17 | +0.800% | 760 | +19.926% |
| 2025-06-23 | 25.76 | 25.97 | 25.76 | 25.97 | +0.662% | 801 | +20.885% |
| 2025-06-20 | 25.92 | 25.92 | 25.80 | 25.80 | -0.141% | 2,172 | +21.686% |
| 2025-06-18 | 25.96 | 25.96 | 25.83 | 25.83 | -0.082% | 8,346 | +21.514% |
| 2025-06-17 | 25.95 | 25.97 | 25.85 | 25.85 | -0.565% | 1,761 | +21.414% |
| 2025-06-16 | 26.11 | 26.11 | 26.00 | 26.00 | +0.693% | 1,387 | +20.728% |
| 2025-06-13 | 25.99 | 25.99 | 25.82 | 25.82 | -0.755% | 671,960 | +21.564% |
| 2025-06-12 | 26.02 | 26.02 | 26.02 | 26.02 | +0.284% | 0 | +20.647% |
| 2025-06-11 | 26.07 | 26.07 | 25.94 | 25.94 | -0.209% | 100 | +20.990% |
| 2025-06-10 | 25.99 | 26.00 | 25.99 | 26.00 | +0.326% | 105 | +20.736% |
| 2025-06-09 | 25.91 | 25.91 | 25.91 | 25.91 | -0.012% | 42 | +21.130% |
| 2025-06-06 | 25.91 | 25.93 | 25.91 | 25.92 | +0.803% | 200 | +21.115% |
| 2025-06-05 | 25.82 | 25.82 | 25.71 | 25.71 | -0.422% | 300 | +22.087% |
| 2025-06-04 | 25.87 | 25.87 | 25.82 | 25.82 | +0.032% | 100 | +21.572% |
| 2025-06-03 | 25.76 | 25.81 | 25.76 | 25.81 | +0.408% | 1,006 | +21.611% |
| 2025-06-02 | 25.67 | 25.71 | 25.67 | 25.71 | +0.145% | 222 | +22.107% |
| 2025-05-30 | 25.61 | 25.67 | 25.61 | 25.67 | +0.108% | 125 | +22.284% |
| 2025-05-29 | 25.64 | 25.64 | 25.64 | 25.64 | +0.268% | 0 | +22.417% |
| 2025-05-28 | 25.64 | 25.65 | 25.57 | 25.57 | -0.355% | 1,819 | +22.745% |
| 2025-05-27 | 25.58 | 25.66 | 25.58 | 25.66 | +1.229% | 2,557 | +22.309% |
| 2025-05-23 | 25.35 | 25.35 | 25.35 | 25.35 | -0.400% | 0 | +23.813% |
| 2025-05-22 | 25.53 | 25.56 | 25.45 | 25.45 | -0.057% | 579 | +23.318% |
| 2025-05-21 | 25.76 | 25.76 | 25.47 | 25.47 | -1.033% | 2,038 | +23.247% |
| 2025-05-20 | 25.73 | 25.73 | 25.73 | 25.73 | -0.274% | 115 | +21.974% |
| 2025-05-19 | 25.81 | 25.81 | 25.81 | 25.81 | +0.114% | 26 | +21.640% |
| 2025-05-16 | 25.78 | 25.78 | 25.78 | 25.78 | +0.524% | 8 | +21.779% |
| 2025-05-15 | 25.67 | 25.67 | 25.64 | 25.64 | +0.210% | 156 | +22.417% |
| 2025-05-14 | 25.59 | 25.59 | 25.59 | 25.59 | +0.112% | 119 | +22.674% |
| 2025-05-13 | 25.56 | 25.56 | 25.56 | 25.56 | +0.554% | 0 | +22.812% |
| 2025-05-12 | 25.53 | 25.53 | 25.38 | 25.42 | +1.729% | 725 | +23.492% |
| 2025-05-09 | 24.99 | 24.99 | 24.99 | 24.99 | -0.069% | 2 | +25.627% |
| 2025-05-08 | 25.00 | 25.07 | 25.00 | 25.00 | +0.400% | 223 | +25.541% |
| 2025-05-07 | 24.83 | 24.90 | 24.83 | 24.90 | +0.151% | 100 | +26.042% |
| 2025-05-06 | 24.87 | 24.87 | 24.83 | 24.87 | -0.369% | 200 | +26.233% |
| 2025-05-05 | 24.96 | 24.96 | 24.96 | 24.96 | -0.344% | 7 | +25.767% |
| 2025-05-02 | 25.05 | 25.05 | 25.05 | 25.05 | +0.798% | 0 | +25.334% |
| 2025-05-01 | 24.85 | 24.85 | 24.85 | 24.85 | +0.344% | 216 | +26.335% |
| 2025-04-30 | 24.51 | 24.76 | 24.51 | 24.76 | +0.159% | 250 | +26.770% |
| 2025-04-29 | 24.72 | 24.72 | 24.72 | 24.72 | +0.276% | 14 | +26.972% |
| 2025-04-28 | 24.54 | 24.65 | 24.54 | 24.65 | +0.106% | 319 | +27.322% |
| 2025-04-25 | 24.60 | 24.63 | 24.60 | 24.63 | +0.381% | 539 | +27.457% |
| 2025-04-24 | 24.55 | 24.55 | 24.52 | 24.53 | +0.901% | 671 | +27.943% |
| 2025-04-23 | 24.45 | 24.45 | 24.26 | 24.32 | +0.864% | 7,663 | +29.095% |
| 2025-04-22 | 24.05 | 24.11 | 24.05 | 24.11 | +1.310% | 100 | +30.211% |
| 2025-04-21 | 23.73 | 23.80 | 23.73 | 23.80 | -1.074% | 100 | +31.917% |
| 2025-04-17 | 24.09 | 24.11 | 24.05 | 24.05 | +0.180% | 519 | +30.500% |
| 2025-04-16 | 24.19 | 24.19 | 24.01 | 24.01 | -1.224% | 100 | +30.736% |
| 2025-04-15 | 24.33 | 24.33 | 24.25 | 24.31 | -0.052% | 988 | +29.135% |
| 2025-04-14 | 24.27 | 24.32 | 24.23 | 24.32 | 0.000% | 757 | +29.068% |