PSEP
Innovator U.S. Equity Power Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
47.07USD+0.362%(+0.17)66,773
PSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.21 | 47.21 | 47.00 | 47.07 | +0.362% | 66,773 | 0.000% |
| 2026-10-01 | 47.02 | 47.02 | 46.71 | 46.90 | +0.085% | 122,446 | +0.362% |
| 2026-09-30 | 47.05 | 47.08 | 46.82 | 46.86 | -0.043% | 137,942 | +0.448% |
| 2026-09-29 | 47.09 | 47.09 | 46.84 | 46.88 | -0.107% | 735,632 | +0.405% |
| 2026-09-28 | 47.08 | 47.08 | 46.86 | 46.93 | -0.361% | 334,605 | +0.298% |
| 2026-09-25 | 46.94 | 47.14 | 46.94 | 47.10 | +0.255% | 243,091 | -0.064% |
| 2026-09-24 | 46.94 | 47.01 | 46.84 | 46.98 | +0.043% | 187,674 | +0.192% |
| 2026-09-23 | 47.02 | 47.13 | 46.95 | 46.96 | -0.424% | 260,402 | +0.234% |
| 2026-09-22 | 47.24 | 47.24 | 47.14 | 47.16 | -0.021% | 370,133 | -0.191% |
| 2026-09-21 | 46.85 | 47.19 | 46.85 | 47.17 | +0.791% | 664,582 | -0.212% |
| 2026-09-18 | 46.85 | 46.85 | 46.67 | 46.80 | +0.021% | 141,557 | +0.577% |
| 2026-09-17 | 46.90 | 46.90 | 46.65 | 46.79 | +0.624% | 103,116 | +0.598% |
| 2026-09-16 | 46.74 | 46.74 | 46.33 | 46.50 | -0.107% | 164,665 | +1.226% |
| 2026-09-15 | 46.76 | 46.76 | 46.54 | 46.55 | -0.321% | 247,155 | +1.117% |
| 2026-09-14 | 46.70 | 46.76 | 46.56 | 46.70 | -0.235% | 434,897 | +0.792% |
| 2026-09-11 | 46.84 | 46.86 | 46.75 | 46.81 | +0.472% | 131,723 | +0.555% |
| 2026-09-10 | 46.65 | 46.66 | 46.53 | 46.59 | -0.374% | 474,047 | +1.030% |
| 2026-09-09 | 46.90 | 46.90 | 46.71 | 46.77 | -0.203% | 375,824 | +0.652% |
| 2026-09-08 | 47.07 | 47.07 | 46.84 | 46.86 | -0.298% | 254,280 | +0.448% |
| 2026-09-04 | 47.02 | 47.06 | 46.96 | 47.00 | -0.212% | 912,371 | +0.149% |
| 2026-09-03 | 47.06 | 47.12 | 46.90 | 47.10 | +0.598% | 401,667 | -0.064% |
| 2026-09-02 | 46.90 | 46.90 | 46.70 | 46.82 | +0.311% | 369,404 | +0.534% |
| 2026-09-01 | 46.80 | 46.89 | 46.55 | 46.67 | -0.416% | 1,248,071 | +0.846% |
| 2026-08-31 | 46.85 | 46.87 | 46.78 | 46.87 | +0.075% | 2,746,483 | +0.427% |
| 2026-08-28 | 46.89 | 46.89 | 46.77 | 46.84 | -0.011% | 63,311 | +0.502% |
| 2026-08-27 | 46.85 | 46.85 | 46.80 | 46.84 | +0.150% | 92,472 | +0.491% |
| 2026-08-26 | 46.82 | 46.85 | 46.76 | 46.77 | -0.043% | 54,605 | +0.641% |
| 2026-08-25 | 46.75 | 46.82 | 46.75 | 46.79 | +0.021% | 65,964 | +0.598% |
| 2026-08-24 | 46.70 | 46.80 | 46.70 | 46.78 | +0.086% | 25,763 | +0.620% |
| 2026-08-21 | 46.80 | 46.80 | 46.73 | 46.74 | +0.043% | 18,577 | +0.706% |
| 2026-08-20 | 46.78 | 46.78 | 46.70 | 46.72 | +0.043% | 29,872 | +0.749% |
| 2026-08-19 | 46.70 | 46.79 | 46.68 | 46.70 | -0.043% | 20,087 | +0.792% |
| 2026-08-18 | 46.80 | 46.80 | 46.70 | 46.72 | -0.032% | 42,520 | +0.749% |
| 2026-08-17 | 46.80 | 46.80 | 46.70 | 46.73 | +0.032% | 34,802 | +0.717% |
| 2026-08-14 | 46.71 | 46.78 | 46.69 | 46.72 | +0.064% | 109,260 | +0.749% |
| 2026-08-13 | 46.72 | 46.72 | 46.68 | 46.69 | -0.075% | 45,910 | +0.814% |
| 2026-08-12 | 46.67 | 46.75 | 46.67 | 46.73 | +0.118% | 45,945 | +0.738% |
| 2026-08-11 | 46.67 | 46.70 | 46.65 | 46.67 | +0.021% | 95,542 | +0.857% |
| 2026-08-10 | 46.65 | 46.68 | 46.64 | 46.66 | +0.021% | 71,839 | +0.879% |
| 2026-08-07 | 46.63 | 46.70 | 46.63 | 46.65 | +0.064% | 66,813 | +0.900% |
| 2026-08-06 | 46.59 | 46.68 | 46.59 | 46.62 | +0.011% | 101,675 | +0.965% |
| 2026-08-05 | 46.61 | 46.63 | 46.59 | 46.62 | +0.054% | 144,319 | +0.976% |
| 2026-08-04 | 46.62 | 46.63 | 46.58 | 46.59 | +0.107% | 65,132 | +1.030% |
| 2026-08-03 | 46.49 | 46.56 | 46.49 | 46.54 | +0.237% | 99,589 | +1.139% |
| 2026-07-31 | 46.36 | 46.44 | 46.27 | 46.43 | +0.216% | 69,005 | +1.378% |
| 2026-07-30 | 46.20 | 46.38 | 46.20 | 46.33 | +0.586% | 19,481 | +1.597% |
| 2026-07-29 | 46.24 | 46.36 | 46.06 | 46.06 | -0.454% | 19,574 | +2.193% |
| 2026-07-28 | 46.23 | 46.30 | 46.23 | 46.27 | +0.100% | 7,843 | +1.729% |
| 2026-07-27 | 46.28 | 46.33 | 46.16 | 46.22 | +0.095% | 23,044 | +1.831% |
| 2026-07-24 | 46.21 | 46.27 | 46.15 | 46.18 | +0.058% | 21,539 | +1.927% |
| 2026-07-23 | 46.12 | 46.22 | 46.09 | 46.15 | -0.274% | 7,882 | +1.986% |
| 2026-07-22 | 46.32 | 46.37 | 46.28 | 46.28 | 0.000% | 16,965 | +1.707% |
| 2026-07-21 | 46.25 | 46.31 | 46.25 | 46.28 | +0.238% | 13,090 | +1.707% |
| 2026-07-20 | 46.23 | 46.32 | 46.16 | 46.17 | +0.022% | 9,869 | +1.949% |
| 2026-07-17 | 46.12 | 46.25 | 46.11 | 46.16 | -0.195% | 7,646 | +1.971% |
| 2026-07-16 | 46.33 | 46.33 | 46.23 | 46.25 | -0.151% | 7,399 | +1.773% |
| 2026-07-15 | 46.34 | 46.34 | 46.25 | 46.32 | +0.130% | 11,633 | +1.619% |
| 2026-07-14 | 46.24 | 46.28 | 46.23 | 46.26 | +0.108% | 10,232 | +1.751% |
| 2026-07-13 | 46.14 | 46.30 | 46.14 | 46.21 | -0.151% | 12,882 | +1.861% |
| 2026-07-10 | 46.23 | 46.34 | 46.23 | 46.28 | +0.141% | 33,017 | +1.707% |
| 2026-07-09 | 46.15 | 46.23 | 46.15 | 46.22 | +0.184% | 17,962 | +1.850% |
| 2026-07-08 | 46.03 | 46.13 | 46.00 | 46.13 | -0.043% | 4,623 | +2.038% |
| 2026-07-07 | 46.12 | 46.19 | 46.11 | 46.15 | -0.065% | 13,509 | +1.993% |
| 2026-07-06 | 46.10 | 46.23 | 46.10 | 46.18 | +0.217% | 31,710 | +1.927% |
| 2026-07-02 | 46.08 | 46.21 | 46.01 | 46.08 | +0.065% | 25,189 | +2.148% |
| 2026-07-01 | 46.05 | 46.12 | 46.04 | 46.05 | 0.000% | 23,304 | +2.215% |
| 2026-06-30 | 45.99 | 46.07 | 45.97 | 46.05 | +0.261% | 97,434 | +2.215% |
| 2026-06-29 | 45.86 | 45.97 | 45.86 | 45.93 | +0.437% | 22,584 | +2.482% |
| 2026-06-26 | 45.76 | 45.84 | 45.73 | 45.73 | -0.087% | 29,186 | +2.930% |
| 2026-06-25 | 45.83 | 45.84 | 45.74 | 45.77 | +0.022% | 56,819 | +2.840% |
| 2026-06-24 | 45.79 | 45.88 | 45.72 | 45.76 | -0.086% | 26,571 | +2.863% |
| 2026-06-23 | 45.70 | 45.87 | 45.70 | 45.80 | -0.284% | 5,444 | +2.774% |
| 2026-06-22 | 45.97 | 46.01 | 45.92 | 45.93 | -0.033% | 15,210 | +2.482% |
| 2026-06-18 | 45.92 | 45.95 | 45.89 | 45.95 | +0.339% | 9,756 | +2.449% |
| 2026-06-17 | 45.98 | 45.98 | 45.77 | 45.79 | -0.337% | 7,522 | +2.795% |
| 2026-06-16 | 45.98 | 46.02 | 45.95 | 45.95 | -0.120% | 13,843 | +2.449% |
| 2026-06-15 | 45.96 | 46.02 | 45.96 | 46.00 | +0.503% | 10,956 | +2.326% |
| 2026-06-12 | 45.68 | 45.78 | 45.65 | 45.77 | +0.134% | 18,736 | +2.840% |
| 2026-06-11 | 45.47 | 45.72 | 45.45 | 45.71 | +0.569% | 21,824 | +2.978% |
| 2026-06-10 | 45.67 | 45.67 | 45.45 | 45.45 | -0.416% | 4,796 | +3.564% |
| 2026-06-09 | 45.74 | 45.78 | 45.46 | 45.64 | -0.109% | 16,523 | +3.133% |
| 2026-06-08 | 45.70 | 45.78 | 45.68 | 45.69 | +0.153% | 22,753 | +3.020% |
| 2026-06-05 | 45.78 | 45.83 | 45.59 | 45.62 | -0.621% | 26,704 | +3.178% |
| 2026-06-04 | 45.89 | 45.91 | 45.87 | 45.91 | +0.087% | 15,315 | +2.538% |
| 2026-06-03 | 45.87 | 45.93 | 45.83 | 45.87 | -0.076% | 32,978 | +2.627% |
| 2026-06-02 | 45.95 | 45.96 | 45.87 | 45.90 | -0.000% | 28,219 | +2.549% |
| 2026-06-01 | 45.88 | 45.94 | 45.86 | 45.90 | +0.035% | 83,496 | +2.549% |
| 2026-05-29 | 45.84 | 45.90 | 45.84 | 45.88 | +0.140% | 36,710 | +2.585% |
| 2026-05-28 | 45.75 | 45.87 | 45.75 | 45.82 | +0.076% | 46,525 | +2.728% |
| 2026-05-27 | 45.64 | 45.80 | 45.64 | 45.78 | +0.120% | 22,594 | +2.807% |
| 2026-05-26 | 45.76 | 45.81 | 45.71 | 45.73 | +0.153% | 13,182 | +2.930% |
| 2026-05-22 | 45.67 | 45.70 | 45.65 | 45.66 | +0.088% | 18,282 | +3.088% |
| 2026-05-21 | 45.58 | 45.67 | 45.54 | 45.62 | +0.110% | 9,141 | +3.178% |
| 2026-05-20 | 45.48 | 45.58 | 45.48 | 45.57 | +0.286% | 14,754 | +3.292% |
| 2026-05-19 | 45.52 | 45.52 | 45.44 | 45.44 | -0.176% | 11,305 | +3.587% |
| 2026-05-18 | 45.51 | 45.53 | 45.45 | 45.52 | +0.033% | 31,846 | +3.405% |
| 2026-05-15 | 45.50 | 45.55 | 45.48 | 45.51 | -0.253% | 9,543 | +3.439% |
| 2026-05-14 | 45.56 | 45.62 | 45.56 | 45.62 | +0.264% | 4,821 | +3.178% |
| 2026-05-13 | 45.44 | 45.53 | 45.44 | 45.50 | +0.024% | 22,866 | +3.451% |
| 2026-05-12 | 45.40 | 45.49 | 45.36 | 45.49 | +0.086% | 15,917 | +3.476% |
| 2026-05-11 | 45.40 | 45.48 | 45.40 | 45.45 | +0.022% | 35,185 | +3.564% |
| 2026-05-08 | 45.48 | 45.48 | 45.42 | 45.44 | +0.198% | 10,618 | +3.587% |
| 2026-05-07 | 45.30 | 45.42 | 45.30 | 45.35 | -0.110% | 39,457 | +3.793% |
| 2026-05-06 | 45.33 | 45.42 | 45.33 | 45.40 | +0.354% | 65,370 | +3.678% |
| 2026-05-05 | 45.23 | 45.26 | 45.22 | 45.24 | +0.288% | 32,313 | +4.045% |
| 2026-05-04 | 45.17 | 45.22 | 45.07 | 45.11 | -0.180% | 30,441 | +4.345% |
| 2026-05-01 | 45.24 | 45.25 | 45.18 | 45.19 | +0.136% | 5,611 | +4.157% |
| 2026-04-30 | 44.99 | 45.18 | 44.99 | 45.13 | +0.407% | 11,738 | +4.299% |
| 2026-04-29 | 44.94 | 44.98 | 44.90 | 44.95 | -0.062% | 18,213 | +4.723% |
| 2026-04-28 | 44.96 | 44.99 | 44.91 | 44.98 | -0.100% | 34,659 | +4.658% |
| 2026-04-27 | 44.95 | 45.02 | 44.95 | 45.02 | +0.067% | 34,660 | +4.554% |
| 2026-04-24 | 44.91 | 45.00 | 44.91 | 44.99 | +0.312% | 14,325 | +4.623% |
| 2026-04-23 | 44.84 | 45.00 | 44.77 | 44.85 | -0.211% | 19,679 | +4.950% |
| 2026-04-22 | 44.91 | 44.95 | 44.88 | 44.95 | +0.458% | 23,823 | +4.728% |
| 2026-04-21 | 44.87 | 44.89 | 44.74 | 44.74 | -0.267% | 41,461 | +5.208% |
| 2026-04-20 | 44.84 | 44.86 | 44.81 | 44.86 | -0.122% | 22,955 | +4.926% |
| 2026-04-17 | 44.81 | 44.95 | 44.81 | 44.91 | +0.481% | 6,789 | +4.798% |
| 2026-04-16 | 44.61 | 44.70 | 44.61 | 44.70 | -0.067% | 24,423 | +5.302% |
| 2026-04-15 | 44.59 | 44.73 | 44.58 | 44.73 | +0.415% | 30,747 | +5.231% |
| 2026-04-14 | 44.45 | 44.55 | 44.42 | 44.55 | +0.485% | 18,170 | +5.668% |
| 2026-04-13 | 44.10 | 44.33 | 44.10 | 44.33 | +0.476% | 9,436 | +6.181% |
| 2026-04-10 | 44.18 | 44.20 | 44.09 | 44.12 | -0.023% | 4,316 | +6.686% |
| 2026-04-09 | 43.88 | 44.18 | 43.88 | 44.13 | +0.364% | 28,000 | +6.662% |
| 2026-04-08 | 44.00 | 44.01 | 43.90 | 43.97 | +1.267% | 15,969 | +7.050% |
| 2026-04-07 | 43.30 | 43.42 | 43.17 | 43.42 | +0.035% | 28,213 | +8.406% |
| 2026-04-06 | 43.32 | 43.44 | 43.32 | 43.41 | +0.266% | 32,555 | +8.444% |
| 2026-04-02 | 43.07 | 43.33 | 43.07 | 43.29 | +0.139% | 20,051 | +8.732% |
| 2026-04-01 | 43.20 | 43.37 | 43.20 | 43.23 | +0.395% | 31,475 | +8.883% |
| 2026-03-31 | 42.78 | 43.09 | 42.71 | 43.06 | +1.605% | 29,253 | +9.313% |
| 2026-03-30 | 42.53 | 42.63 | 42.31 | 42.38 | -0.214% | 43,912 | +11.067% |
| 2026-03-27 | 42.71 | 42.74 | 42.41 | 42.47 | -0.901% | 24,790 | +10.829% |
| 2026-03-26 | 43.17 | 43.17 | 42.85 | 42.86 | -0.943% | 11,807 | +9.830% |
| 2026-03-25 | 43.29 | 43.42 | 43.25 | 43.26 | +0.336% | 5,365 | +8.795% |
| 2026-03-24 | 43.09 | 43.24 | 43.09 | 43.12 | -0.338% | 14,735 | +9.160% |
| 2026-03-23 | 43.24 | 43.43 | 43.18 | 43.27 | +0.830% | 13,554 | +8.792% |
| 2026-03-20 | 43.08 | 43.11 | 42.85 | 42.91 | -0.786% | 15,528 | +9.695% |
| 2026-03-19 | 43.21 | 43.36 | 43.13 | 43.25 | -0.346% | 27,478 | +8.832% |
| 2026-03-18 | 43.64 | 43.64 | 43.30 | 43.40 | -0.504% | 9,460 | +8.456% |
| 2026-03-17 | 43.63 | 43.81 | 43.59 | 43.62 | +0.253% | 10,242 | +7.909% |
| 2026-03-16 | 43.55 | 43.67 | 43.49 | 43.51 | +0.578% | 14,710 | +8.182% |
| 2026-03-13 | 43.40 | 43.41 | 43.23 | 43.26 | -0.300% | 40,593 | +8.807% |
| 2026-03-12 | 43.56 | 43.56 | 43.39 | 43.39 | -0.732% | 14,544 | +8.481% |
| 2026-03-11 | 43.74 | 43.79 | 43.64 | 43.71 | 0.000% | 21,304 | +7.687% |
| 2026-03-10 | 43.76 | 43.92 | 43.68 | 43.71 | -0.114% | 11,215 | +7.687% |
| 2026-03-09 | 43.36 | 43.76 | 43.35 | 43.76 | +0.482% | 19,037 | +7.564% |
| 2026-03-06 | 43.59 | 43.72 | 43.53 | 43.55 | -0.707% | 10,700 | +8.083% |
| 2026-03-05 | 43.87 | 43.96 | 43.69 | 43.86 | -0.296% | 29,309 | +7.319% |
| 2026-03-04 | 43.87 | 44.07 | 43.86 | 43.99 | +0.388% | 21,740 | +7.002% |
| 2026-03-03 | 43.70 | 43.90 | 43.52 | 43.82 | -0.432% | 22,510 | +7.417% |
| 2026-03-02 | 43.93 | 44.09 | 43.88 | 44.01 | +0.023% | 710,551 | +6.953% |
| 2026-02-27 | 43.98 | 44.00 | 43.93 | 44.00 | -0.181% | 6,958 | +6.977% |
| 2026-02-26 | 44.11 | 44.13 | 43.97 | 44.08 | -0.237% | 12,161 | +6.783% |
| 2026-02-25 | 44.10 | 44.18 | 44.08 | 44.18 | +0.443% | 8,189 | +6.530% |
| 2026-02-24 | 43.86 | 44.07 | 43.86 | 43.99 | +0.342% | 16,724 | +7.002% |
| 2026-02-23 | 43.97 | 43.97 | 43.80 | 43.84 | -0.432% | 5,718 | +7.368% |
| 2026-02-20 | 43.84 | 44.09 | 43.84 | 44.03 | +0.273% | 16,926 | +6.904% |
| 2026-02-19 | 43.82 | 43.94 | 43.82 | 43.91 | -0.068% | 689,979 | +7.197% |
| 2026-02-18 | 43.86 | 44.08 | 43.86 | 43.94 | +0.205% | 17,105 | +7.123% |
| 2026-02-17 | 43.81 | 43.93 | 43.65 | 43.85 | +0.137% | 29,481 | +7.343% |
| 2026-02-13 | 43.78 | 43.95 | 43.78 | 43.79 | +0.011% | 22,756 | +7.490% |
| 2026-02-12 | 44.18 | 44.18 | 43.77 | 43.78 | -0.669% | 41,501 | +7.503% |
| 2026-02-11 | 44.18 | 44.18 | 44.07 | 44.08 | 0.000% | 63,116 | +6.783% |
| 2026-02-10 | 44.08 | 44.21 | 44.08 | 44.08 | -0.136% | 25,909 | +6.783% |
| 2026-02-09 | 43.99 | 44.21 | 43.99 | 44.14 | +0.114% | 21,518 | +6.638% |
| 2026-02-06 | 43.91 | 44.09 | 43.88 | 44.09 | +1.007% | 32,241 | +6.760% |
| 2026-02-05 | 43.71 | 43.78 | 43.62 | 43.65 | -0.524% | 17,928 | +7.835% |
| 2026-02-04 | 44.01 | 44.02 | 43.77 | 43.88 | -0.205% | 31,311 | +7.270% |
| 2026-02-03 | 44.15 | 44.17 | 43.85 | 43.97 | -0.363% | 44,936 | +7.050% |
| 2026-02-02 | 43.95 | 44.21 | 43.95 | 44.13 | +0.250% | 642,902 | +6.662% |
| 2026-01-30 | 43.97 | 44.10 | 43.94 | 44.02 | -0.136% | 16,380 | +6.929% |
| 2026-01-29 | 44.09 | 44.09 | 43.88 | 44.08 | -0.045% | 52,988 | +6.783% |
| 2026-01-28 | 44.12 | 44.15 | 44.06 | 44.10 | 0.000% | 39,211 | +6.735% |
| 2026-01-27 | 44.06 | 44.14 | 44.06 | 44.10 | +0.068% | 22,541 | +6.735% |
| 2026-01-26 | 43.99 | 44.09 | 43.99 | 44.07 | +0.171% | 16,010 | +6.807% |
| 2026-01-23 | 43.94 | 44.03 | 43.94 | 43.99 | +0.079% | 16,619 | +6.990% |
| 2026-01-22 | 44.09 | 44.09 | 43.93 | 43.96 | +0.159% | 98,533 | +7.075% |
| 2026-01-21 | 43.67 | 43.93 | 43.67 | 43.89 | +0.665% | 38,753 | +7.245% |
| 2026-01-20 | 43.73 | 43.82 | 43.60 | 43.60 | -0.909% | 10,993 | +7.959% |
| 2026-01-16 | 44.01 | 44.07 | 43.94 | 44.00 | -0.045% | 25,523 | +6.977% |
| 2026-01-15 | 44.03 | 44.10 | 43.96 | 44.02 | +0.228% | 26,676 | +6.929% |
| 2026-01-14 | 43.86 | 43.96 | 43.81 | 43.92 | -0.204% | 30,011 | +7.172% |
| 2026-01-13 | 44.06 | 44.10 | 43.97 | 44.01 | -0.118% | 34,314 | +6.953% |
| 2026-01-12 | 44.02 | 44.08 | 43.99 | 44.06 | +0.062% | 20,738 | +6.827% |
| 2026-01-09 | 43.92 | 44.04 | 43.90 | 44.03 | +0.298% | 6,541 | +6.893% |
| 2026-01-08 | 43.90 | 43.92 | 43.86 | 43.90 | +0.032% | 27,669 | +7.211% |
| 2026-01-07 | 43.95 | 43.98 | 43.88 | 43.89 | -0.137% | 30,187 | +7.245% |
| 2026-01-06 | 43.83 | 44.01 | 43.83 | 43.95 | +0.251% | 137,187 | +7.099% |
| 2026-01-05 | 43.82 | 43.89 | 43.82 | 43.84 | +0.252% | 33,053 | +7.368% |
| 2026-01-02 | 43.79 | 43.85 | 43.64 | 43.73 | +0.027% | 53,925 | +7.638% |
| 2025-12-31 | 43.80 | 43.80 | 43.71 | 43.72 | -0.220% | 6,722 | +7.666% |
| 2025-12-30 | 43.83 | 43.85 | 43.81 | 43.81 | -0.034% | 12,477 | +7.429% |
| 2025-12-29 | 43.81 | 43.85 | 43.80 | 43.83 | -0.091% | 10,918 | +7.392% |
| 2025-12-26 | 43.87 | 43.91 | 43.85 | 43.87 | +0.034% | 10,090 | +7.294% |
| 2025-12-24 | 43.79 | 43.89 | 43.79 | 43.85 | +0.126% | 11,409 | +7.331% |
| 2025-12-23 | 43.76 | 43.81 | 43.73 | 43.80 | +0.183% | 43,815 | +7.466% |
| 2025-12-22 | 43.69 | 43.74 | 43.67 | 43.72 | +0.321% | 18,082 | +7.662% |
| 2025-12-19 | 43.42 | 43.62 | 43.42 | 43.58 | +0.415% | 47,095 | +8.008% |
| 2025-12-18 | 43.47 | 43.49 | 43.37 | 43.40 | +0.324% | 71,236 | +8.456% |
| 2025-12-17 | 43.45 | 43.45 | 43.22 | 43.26 | -0.552% | 52,606 | +8.807% |
| 2025-12-16 | 43.46 | 43.50 | 43.33 | 43.50 | -0.023% | 16,327 | +8.207% |
| 2025-12-15 | 43.61 | 43.61 | 43.45 | 43.51 | 0.000% | 24,857 | +8.182% |
| 2025-12-12 | 43.66 | 43.66 | 43.43 | 43.51 | -0.435% | 24,745 | +8.182% |
| 2025-12-11 | 43.52 | 43.71 | 43.52 | 43.70 | +0.115% | 18,698 | +7.712% |
| 2025-12-10 | 43.43 | 43.65 | 43.42 | 43.65 | +0.345% | 16,078 | +7.835% |
| 2025-12-09 | 43.45 | 43.51 | 43.44 | 43.50 | +0.092% | 33,413 | +8.207% |
| 2025-12-08 | 43.54 | 43.58 | 43.41 | 43.46 | -0.138% | 15,963 | +8.306% |
| 2025-12-05 | 43.50 | 43.63 | 43.50 | 43.52 | +0.138% | 29,808 | +8.157% |
| 2025-12-04 | 43.46 | 43.50 | 43.41 | 43.46 | +0.046% | 31,363 | +8.306% |
| 2025-12-03 | 43.30 | 43.48 | 43.30 | 43.44 | +0.138% | 61,410 | +8.356% |
| 2025-12-02 | 43.40 | 43.45 | 43.35 | 43.38 | +0.115% | 32,185 | +8.506% |
| 2025-12-01 | 43.34 | 43.45 | 43.31 | 43.33 | -0.230% | 597,196 | +8.631% |
| 2025-11-28 | 43.34 | 43.43 | 43.34 | 43.43 | +0.231% | 13,078 | +8.381% |
| 2025-11-26 | 43.22 | 43.35 | 43.22 | 43.33 | +0.417% | 46,817 | +8.631% |
| 2025-11-25 | 42.90 | 43.19 | 42.90 | 43.15 | +0.372% | 12,637 | +9.085% |
| 2025-11-24 | 42.76 | 43.04 | 42.76 | 42.99 | +0.794% | 48,007 | +9.491% |
| 2025-11-21 | 42.52 | 42.81 | 42.41 | 42.65 | +0.450% | 17,808 | +10.360% |
| 2025-11-20 | 43.04 | 43.12 | 42.42 | 42.46 | -0.702% | 39,531 | +10.857% |
| 2025-11-19 | 42.66 | 42.86 | 42.64 | 42.76 | +0.157% | 35,175 | +10.080% |
| 2025-11-18 | 42.76 | 42.79 | 42.55 | 42.69 | -0.250% | 16,335 | +10.252% |
| 2025-11-17 | 42.92 | 43.04 | 42.73 | 42.80 | -0.396% | 39,096 | +9.977% |
| 2025-11-14 | 42.82 | 43.08 | 42.81 | 42.97 | -0.023% | 34,907 | +9.542% |
| 2025-11-13 | 43.16 | 43.21 | 42.93 | 42.98 | -0.693% | 18,351 | +9.516% |
| 2025-11-12 | 43.24 | 43.34 | 43.23 | 43.28 | +0.046% | 58,511 | +8.757% |
| 2025-11-11 | 43.21 | 43.30 | 43.20 | 43.26 | -0.031% | 18,689 | +8.807% |
| 2025-11-10 | 43.20 | 43.29 | 43.11 | 43.27 | +0.682% | 22,250 | +8.774% |
| 2025-11-07 | 42.83 | 42.98 | 42.71 | 42.98 | +0.009% | 28,307 | +9.516% |
| 2025-11-06 | 43.11 | 43.16 | 42.93 | 42.98 | -0.357% | 22,013 | +9.526% |
| 2025-11-05 | 43.04 | 43.23 | 43.04 | 43.13 | +0.133% | 26,117 | +9.135% |
| 2025-11-04 | 43.04 | 43.23 | 43.04 | 43.07 | -0.364% | 29,108 | +9.281% |
| 2025-11-03 | 43.31 | 43.31 | 43.15 | 43.23 | +0.069% | 111,858 | +8.883% |
| 2025-10-31 | 43.32 | 43.32 | 43.16 | 43.20 | +0.093% | 49,063 | +8.958% |
| 2025-10-30 | 43.26 | 43.35 | 43.16 | 43.16 | -0.346% | 72,842 | +9.059% |
| 2025-10-29 | 43.48 | 43.48 | 43.31 | 43.31 | -0.126% | 31,564 | +8.682% |
| 2025-10-28 | 43.43 | 43.43 | 43.36 | 43.36 | -0.036% | 43,926 | +8.545% |
| 2025-10-27 | 43.34 | 43.41 | 43.34 | 43.38 | +0.301% | 36,385 | +8.506% |
| 2025-10-24 | 43.29 | 43.29 | 43.21 | 43.25 | +0.371% | 37,949 | +8.832% |
| 2025-10-23 | 43.00 | 43.14 | 43.00 | 43.09 | +0.349% | 14,042 | +9.236% |
| 2025-10-22 | 43.05 | 43.08 | 42.83 | 42.94 | -0.093% | 33,484 | +9.618% |
| 2025-10-21 | 43.06 | 43.12 | 42.98 | 42.98 | -0.232% | 27,737 | +9.516% |
| 2025-10-20 | 42.97 | 43.09 | 42.97 | 43.08 | +0.513% | 41,902 | +9.262% |
| 2025-10-17 | 42.69 | 42.86 | 42.62 | 42.86 | +0.445% | 47,995 | +9.823% |
| 2025-10-16 | 42.83 | 42.91 | 42.57 | 42.67 | -0.280% | 66,788 | +10.312% |
| 2025-10-15 | 42.85 | 42.98 | 42.66 | 42.79 | +0.140% | 109,365 | +10.002% |
| 2025-10-14 | 42.56 | 42.85 | 42.51 | 42.73 | -0.210% | 71,436 | +10.157% |
| 2025-10-13 | 42.75 | 42.86 | 42.67 | 42.82 | +0.848% | 61,385 | +9.925% |
| 2025-10-10 | 43.09 | 43.09 | 42.46 | 42.46 | -1.325% | 31,654 | +10.857% |
| 2025-10-09 | 43.01 | 43.08 | 42.92 | 43.03 | -0.116% | 53,895 | +9.389% |
| 2025-10-08 | 43.05 | 43.08 | 42.98 | 43.08 | +0.466% | 87,263 | +9.262% |
| 2025-10-07 | 43.09 | 43.09 | 42.84 | 42.88 | -0.279% | 77,670 | +9.771% |
| 2025-10-06 | 42.99 | 43.06 | 42.98 | 43.00 | +0.140% | 59,919 | +9.465% |
| 2025-10-03 | 42.91 | 43.07 | 42.91 | 42.94 | -0.047% | 37,995 | +9.618% |
| 2025-10-02 | 42.99 | 43.08 | 42.92 | 42.96 | 0.000% | 42,948 | +9.567% |
| 2025-10-01 | 42.77 | 43.04 | 42.77 | 42.96 | +0.023% | 235,657 | +9.567% |
| 2025-09-30 | 42.88 | 42.96 | 42.80 | 42.95 | +0.163% | 1,429,543 | +9.593% |
| 2025-09-29 | 42.94 | 42.94 | 42.82 | 42.88 | +0.093% | 72,929 | +9.771% |
| 2025-09-26 | 42.76 | 42.84 | 42.67 | 42.84 | +0.469% | 113,837 | +9.874% |
| 2025-09-25 | 42.62 | 42.73 | 42.58 | 42.64 | -0.094% | 162,604 | +10.389% |
| 2025-09-24 | 42.80 | 42.83 | 42.68 | 42.68 | -0.327% | 84,155 | +10.286% |
| 2025-09-23 | 42.93 | 42.93 | 42.75 | 42.82 | -0.093% | 163,394 | +9.925% |
| 2025-09-22 | 42.73 | 42.95 | 42.73 | 42.86 | +0.093% | 243,525 | +9.823% |
| 2025-09-19 | 42.79 | 42.92 | 42.76 | 42.82 | +0.047% | 216,943 | +9.925% |
| 2025-09-18 | 42.79 | 42.86 | 42.74 | 42.80 | +0.211% | 213,442 | +9.977% |
| 2025-09-17 | 42.73 | 42.76 | 42.55 | 42.71 | +0.141% | 351,097 | +10.208% |
| 2025-09-16 | 42.70 | 42.74 | 42.65 | 42.65 | -0.257% | 186,110 | +10.363% |
| 2025-09-15 | 42.72 | 42.77 | 42.67 | 42.76 | +0.423% | 891,340 | +10.080% |
| 2025-09-12 | 42.59 | 42.70 | 42.57 | 42.58 | -0.188% | 856,188 | +10.545% |
| 2025-09-11 | 42.60 | 42.68 | 42.56 | 42.66 | +0.376% | 269,480 | +10.338% |
| 2025-09-10 | 42.59 | 42.59 | 42.43 | 42.50 | +0.200% | 133,188 | +10.753% |
| 2025-09-09 | 42.42 | 42.45 | 42.35 | 42.41 | +0.012% | 533,739 | +10.975% |
| 2025-09-08 | 42.42 | 42.43 | 42.35 | 42.41 | +0.165% | 465,952 | +10.988% |
| 2025-09-05 | 42.48 | 42.51 | 42.20 | 42.34 | +0.071% | 226,675 | +11.171% |
| 2025-09-04 | 42.24 | 42.38 | 42.17 | 42.31 | +0.427% | 310,544 | +11.250% |
| 2025-09-03 | 42.16 | 42.22 | 42.08 | 42.13 | +0.143% | 456,762 | +11.726% |
| 2025-09-02 | 42.00 | 42.10 | 41.86 | 42.07 | -0.379% | 1,104,423 | +11.885% |
| 2025-08-29 | 42.18 | 42.26 | 42.18 | 42.23 | +0.071% | 2,486,901 | +11.461% |
| 2025-08-28 | 42.22 | 42.22 | 42.14 | 42.20 | +0.190% | 188,906 | +11.540% |
| 2025-08-27 | 42.15 | 42.21 | 42.12 | 42.12 | 0.000% | 40,626 | +11.752% |
| 2025-08-26 | 42.06 | 42.16 | 42.06 | 42.12 | +0.048% | 116,331 | +11.752% |
| 2025-08-25 | 42.05 | 42.19 | 42.05 | 42.10 | -0.095% | 43,719 | +11.805% |
| 2025-08-22 | 42.02 | 42.14 | 41.96 | 42.14 | +0.573% | 22,354 | +11.699% |
| 2025-08-21 | 41.87 | 41.94 | 41.85 | 41.90 | -0.262% | 90,475 | +12.339% |
| 2025-08-20 | 41.96 | 42.01 | 41.82 | 42.01 | 0.000% | 28,956 | +12.045% |
| 2025-08-19 | 42.01 | 42.05 | 41.96 | 42.01 | +0.024% | 12,418 | +12.045% |
| 2025-08-18 | 42.06 | 42.06 | 41.98 | 42.00 | +0.017% | 34,625 | +12.071% |
| 2025-08-15 | 41.99 | 42.03 | 41.97 | 41.99 | +0.055% | 14,447 | +12.090% |
| 2025-08-14 | 41.96 | 42.03 | 41.95 | 41.97 | -0.095% | 52,425 | +12.152% |
| 2025-08-13 | 41.96 | 42.01 | 41.93 | 42.01 | +0.215% | 59,549 | +12.045% |
| 2025-08-12 | 41.81 | 41.92 | 41.81 | 41.92 | +0.383% | 72,860 | +12.285% |
| 2025-08-11 | 41.81 | 41.84 | 41.75 | 41.76 | -0.143% | 71,020 | +12.716% |
| 2025-08-08 | 41.77 | 41.82 | 41.69 | 41.82 | +0.548% | 55,820 | +12.554% |
| 2025-08-07 | 41.72 | 41.72 | 41.55 | 41.59 | -0.068% | 50,385 | +13.171% |
| 2025-08-06 | 41.53 | 41.68 | 41.51 | 41.62 | +0.362% | 135,472 | +13.095% |
| 2025-08-05 | 41.58 | 41.59 | 41.45 | 41.47 | -0.193% | 36,451 | +13.504% |
| 2025-08-04 | 41.39 | 41.56 | 41.39 | 41.55 | +0.727% | 56,843 | +13.285% |
| 2025-08-01 | 41.37 | 41.37 | 41.13 | 41.25 | -0.722% | 181,294 | +14.109% |
| 2025-07-31 | 41.70 | 41.71 | 41.48 | 41.55 | -0.096% | 70,267 | +13.285% |
| 2025-07-30 | 41.60 | 41.65 | 41.53 | 41.59 | -0.024% | 70,429 | +13.176% |
| 2025-07-29 | 41.70 | 41.70 | 41.59 | 41.60 | -0.096% | 57,200 | +13.149% |
| 2025-07-28 | 41.65 | 41.69 | 41.61 | 41.64 | +0.048% | 22,923 | +13.040% |
| 2025-07-25 | 41.58 | 41.64 | 41.57 | 41.62 | +0.217% | 26,209 | +13.095% |
| 2025-07-24 | 41.55 | 41.61 | 41.53 | 41.53 | +0.024% | 8,252 | +13.340% |
| 2025-07-23 | 41.43 | 41.52 | 41.42 | 41.52 | +0.339% | 7,867 | +13.367% |
| 2025-07-22 | 41.38 | 41.39 | 41.31 | 41.38 | +0.096% | 16,059 | +13.751% |
| 2025-07-21 | 41.34 | 41.44 | 41.34 | 41.34 | +0.097% | 12,151 | +13.861% |
| 2025-07-18 | 41.33 | 41.33 | 41.27 | 41.30 | +0.048% | 10,835 | +13.971% |
| 2025-07-17 | 41.23 | 41.32 | 41.21 | 41.28 | +0.267% | 11,027 | +14.026% |
| 2025-07-16 | 41.14 | 41.19 | 41.08 | 41.17 | +0.195% | 15,604 | +14.331% |
| 2025-07-15 | 41.24 | 41.24 | 41.09 | 41.09 | -0.219% | 5,806 | +14.553% |
| 2025-07-14 | 41.14 | 41.19 | 41.11 | 41.18 | +0.049% | 15,959 | +14.303% |
| 2025-07-11 | 41.10 | 41.20 | 41.10 | 41.16 | -0.073% | 27,889 | +14.359% |
| 2025-07-10 | 41.11 | 41.22 | 41.11 | 41.19 | +0.146% | 19,259 | +14.275% |
| 2025-07-09 | 41.16 | 41.16 | 41.05 | 41.13 | +0.170% | 22,381 | +14.442% |
| 2025-07-08 | 41.00 | 41.06 | 40.97 | 41.06 | +0.268% | 15,659 | +14.637% |
| 2025-07-07 | 41.06 | 41.08 | 40.91 | 40.95 | -0.422% | 10,581 | +14.945% |
| 2025-07-03 | 41.07 | 41.17 | 41.07 | 41.12 | +0.180% | 18,427 | +14.460% |
| 2025-07-02 | 40.91 | 41.05 | 40.86 | 41.05 | +0.367% | 52,106 | +14.665% |
| 2025-07-01 | 40.85 | 40.92 | 40.82 | 40.90 | +0.024% | 74,535 | +15.086% |
| 2025-06-30 | 40.85 | 40.91 | 40.82 | 40.89 | +0.209% | 13,829 | +15.114% |
| 2025-06-27 | 40.73 | 40.83 | 40.69 | 40.80 | +0.282% | 7,580 | +15.354% |
| 2025-06-26 | 40.60 | 40.70 | 40.60 | 40.69 | +0.420% | 27,718 | +15.680% |
| 2025-06-25 | 40.58 | 40.60 | 40.48 | 40.52 | -0.061% | 131,936 | +16.165% |
| 2025-06-24 | 40.41 | 40.58 | 40.41 | 40.54 | +0.719% | 40,868 | +16.094% |
| 2025-06-23 | 40.07 | 40.27 | 39.94 | 40.26 | +0.638% | 39,657 | +16.930% |
| 2025-06-20 | 40.16 | 40.16 | 39.96 | 40.00 | -0.175% | 24,911 | +17.675% |
| 2025-06-18 | 40.07 | 40.22 | 40.03 | 40.07 | -0.012% | 38,524 | +17.469% |
| 2025-06-17 | 40.28 | 40.28 | 40.06 | 40.08 | -0.441% | 18,321 | +17.455% |
| 2025-06-16 | 40.26 | 40.30 | 40.20 | 40.25 | +0.757% | 23,555 | +16.937% |
| 2025-06-13 | 40.06 | 40.23 | 39.95 | 39.95 | -0.795% | 13,989 | +17.822% |
| 2025-06-12 | 40.09 | 40.27 | 40.09 | 40.27 | +0.274% | 25,825 | +16.886% |
| 2025-06-11 | 40.26 | 40.32 | 40.12 | 40.16 | -0.124% | 47,595 | +17.206% |
| 2025-06-10 | 40.16 | 40.24 | 40.13 | 40.21 | +0.195% | 13,529 | +17.060% |
| 2025-06-09 | 40.10 | 40.20 | 40.07 | 40.13 | +0.043% | 11,980 | +17.288% |
| 2025-06-06 | 40.14 | 40.14 | 40.05 | 40.11 | +0.697% | 10,338 | +17.339% |
| 2025-06-05 | 40.01 | 40.09 | 39.80 | 39.84 | -0.333% | 22,027 | +18.156% |
| 2025-06-04 | 39.98 | 40.06 | 39.97 | 39.97 | -0.032% | 5,015 | +17.763% |
| 2025-06-03 | 39.79 | 40.01 | 39.79 | 39.98 | +0.363% | 9,434 | +17.726% |
| 2025-06-02 | 39.55 | 39.86 | 39.55 | 39.84 | +0.222% | 15,813 | +18.154% |
| 2025-05-30 | 39.61 | 39.78 | 39.45 | 39.75 | +0.151% | 14,246 | +18.416% |
| 2025-05-29 | 39.79 | 39.80 | 39.63 | 39.69 | +0.166% | 21,125 | +18.594% |
| 2025-05-28 | 39.72 | 39.77 | 39.62 | 39.62 | -0.281% | 27,377 | +18.791% |
| 2025-05-27 | 39.55 | 39.79 | 39.55 | 39.74 | +1.032% | 17,841 | +18.457% |
| 2025-05-23 | 39.18 | 39.37 | 39.18 | 39.33 | -0.296% | 7,740 | +19.680% |
| 2025-05-22 | 39.47 | 39.55 | 39.38 | 39.45 | -0.059% | 10,198 | +19.325% |
| 2025-05-21 | 39.70 | 39.76 | 39.37 | 39.47 | -0.859% | 4,430 | +19.255% |
| 2025-05-20 | 39.76 | 39.88 | 39.70 | 39.81 | -0.171% | 16,744 | +18.231% |
| 2025-05-19 | 39.67 | 39.91 | 39.67 | 39.88 | +0.075% | 49,139 | +18.029% |
| 2025-05-16 | 39.76 | 39.85 | 39.67 | 39.85 | +0.406% | 12,159 | +18.118% |
| 2025-05-15 | 39.49 | 39.74 | 39.49 | 39.69 | +0.314% | 10,675 | +18.597% |
| 2025-05-14 | 39.56 | 39.65 | 39.51 | 39.56 | -0.014% | 12,783 | +18.969% |
| 2025-05-13 | 39.37 | 39.67 | 39.37 | 39.57 | +0.458% | 7,446 | +18.953% |
| 2025-05-12 | 39.27 | 39.40 | 39.19 | 39.39 | +1.715% | 17,482 | +19.497% |
| 2025-05-09 | 38.84 | 38.84 | 38.63 | 38.73 | -0.062% | 14,120 | +21.547% |
| 2025-05-08 | 38.69 | 38.90 | 38.65 | 38.75 | +0.311% | 26,134 | +21.471% |
| 2025-05-07 | 38.56 | 38.63 | 38.43 | 38.63 | +0.390% | 6,069 | +21.848% |
| 2025-05-06 | 38.41 | 38.64 | 38.41 | 38.48 | -0.388% | 105,145 | +22.323% |
| 2025-05-05 | 38.60 | 38.79 | 38.59 | 38.63 | -0.515% | 4,560 | +21.848% |
| 2025-05-02 | 38.74 | 38.87 | 38.66 | 38.83 | +0.870% | 31,451 | +21.221% |
| 2025-05-01 | 38.60 | 38.68 | 38.46 | 38.49 | +0.509% | 65,947 | +22.276% |
| 2025-04-30 | 38.09 | 38.33 | 37.78 | 38.30 | +0.105% | 60,789 | +22.898% |
| 2025-04-29 | 38.15 | 38.30 | 38.08 | 38.26 | +0.341% | 10,037 | +23.027% |
| 2025-04-28 | 38.14 | 38.21 | 37.99 | 38.13 | -0.105% | 5,953 | +23.446% |
| 2025-04-25 | 38.09 | 38.17 | 37.96 | 38.17 | +0.469% | 8,151 | +23.317% |
| 2025-04-24 | 37.77 | 37.99 | 37.77 | 37.99 | +1.069% | 7,361 | +23.895% |
| 2025-04-23 | 37.84 | 37.90 | 37.53 | 37.59 | +0.903% | 40,704 | +25.219% |
| 2025-04-22 | 36.95 | 37.33 | 36.95 | 37.25 | +1.342% | 42,331 | +26.351% |
| 2025-04-21 | 36.89 | 36.89 | 36.58 | 36.76 | -1.103% | 27,367 | +28.047% |
| 2025-04-17 | 37.21 | 37.36 | 37.11 | 37.17 | -0.054% | 15,733 | +26.634% |
| 2025-04-16 | 37.34 | 37.51 | 36.98 | 37.19 | -1.064% | 17,505 | +26.566% |
| 2025-04-15 | 37.63 | 37.79 | 37.54 | 37.59 | -0.292% | 18,971 | +25.219% |
| 2025-04-14 | 37.76 | 37.76 | 37.48 | 37.70 | 0.000% | 4,110 | +24.854% |