SECT
Main Sector Rotation ETF
stockBATSETF
Market OpenOct 5, 2026 11:16:43 AM EDT
72.64USD+0.331%(+0.24)11,747
72.60Bid72.74Ask0.14SpreadSECT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.64 | 72.64 | 72.64 | 72.64 | +0.331% | 11,747 | 0.000% |
| 2026-10-02 | 72.72 | 72.77 | 72.32 | 72.40 | +0.737% | 122,708 | +0.331% |
| 2026-10-01 | 71.86 | 72.05 | 71.32 | 71.87 | +0.447% | 153,410 | +1.071% |
| 2026-09-30 | 71.89 | 72.09 | 71.55 | 71.55 | -0.223% | 108,027 | +1.523% |
| 2026-09-29 | 71.91 | 71.91 | 71.49 | 71.71 | +0.028% | 111,761 | +1.297% |
| 2026-09-28 | 72.03 | 72.17 | 71.45 | 71.69 | -0.857% | 170,257 | +1.325% |
| 2026-09-25 | 72.16 | 72.43 | 71.89 | 72.31 | +0.556% | 163,255 | +0.456% |
| 2026-09-24 | 71.60 | 72.03 | 71.47 | 71.91 | -0.346% | 151,258 | +1.015% |
| 2026-09-23 | 72.45 | 72.46 | 72.04 | 72.16 | -0.592% | 105,434 | +0.665% |
| 2026-09-22 | 72.68 | 72.71 | 72.31 | 72.59 | +0.124% | 127,808 | +0.069% |
| 2026-09-21 | 71.88 | 72.56 | 71.74 | 72.50 | +1.669% | 206,001 | +0.193% |
| 2026-09-18 | 71.07 | 71.32 | 70.81 | 71.31 | +0.253% | 136,291 | +1.865% |
| 2026-09-17 | 71.30 | 71.30 | 70.95 | 71.13 | +1.238% | 188,398 | +2.123% |
| 2026-09-16 | 70.75 | 71.13 | 69.77 | 70.26 | -0.326% | 229,995 | +3.387% |
| 2026-09-15 | 70.84 | 70.84 | 70.36 | 70.49 | -0.382% | 211,859 | +3.050% |
| 2026-09-14 | 70.64 | 71.08 | 70.54 | 70.76 | -1.007% | 122,381 | +2.657% |
| 2026-09-11 | 71.66 | 71.66 | 71.41 | 71.48 | +0.804% | 96,094 | +1.623% |
| 2026-09-10 | 71.04 | 71.21 | 70.81 | 70.91 | -0.908% | 215,394 | +2.440% |
| 2026-09-09 | 71.83 | 71.83 | 71.46 | 71.56 | -0.459% | 182,321 | +1.509% |
| 2026-09-08 | 72.17 | 72.19 | 71.84 | 71.89 | -0.291% | 132,749 | +1.043% |
| 2026-09-04 | 72.11 | 72.14 | 71.94 | 72.10 | 0.000% | 93,749 | +0.749% |
| 2026-09-03 | 71.48 | 72.13 | 71.40 | 72.10 | +1.221% | 169,698 | +0.749% |
| 2026-09-02 | 71.08 | 71.26 | 70.89 | 71.23 | +0.324% | 190,211 | +1.980% |
| 2026-09-01 | 71.25 | 71.33 | 70.77 | 71.00 | -1.183% | 109,320 | +2.310% |
| 2026-08-31 | 71.88 | 71.88 | 71.66 | 71.85 | -0.278% | 92,438 | +1.100% |
| 2026-08-28 | 72.11 | 72.66 | 71.93 | 72.05 | -0.580% | 223,893 | +0.819% |
| 2026-08-27 | 72.30 | 72.55 | 72.14 | 72.47 | +0.905% | 113,104 | +0.235% |
| 2026-08-26 | 71.33 | 71.90 | 71.33 | 71.82 | +0.335% | 92,935 | +1.142% |
| 2026-08-25 | 71.68 | 71.72 | 71.05 | 71.58 | +0.477% | 124,065 | +1.481% |
| 2026-08-24 | 71.43 | 71.43 | 71.10 | 71.24 | -0.586% | 114,648 | +1.965% |
| 2026-08-21 | 72.02 | 72.02 | 71.49 | 71.66 | +0.336% | 74,398 | +1.368% |
| 2026-08-20 | 71.58 | 71.96 | 71.37 | 71.42 | -0.640% | 117,704 | +1.708% |
| 2026-08-19 | 72.51 | 72.51 | 71.86 | 71.88 | -0.471% | 110,676 | +1.057% |
| 2026-08-18 | 72.42 | 72.56 | 72.17 | 72.22 | -1.298% | 139,308 | +0.582% |
| 2026-08-17 | 73.49 | 73.50 | 73.15 | 73.17 | -0.354% | 125,841 | -0.724% |
| 2026-08-14 | 73.38 | 73.66 | 73.28 | 73.43 | -0.136% | 87,912 | -1.076% |
| 2026-08-13 | 73.20 | 73.68 | 73.20 | 73.53 | +0.685% | 105,695 | -1.210% |
| 2026-08-12 | 73.44 | 73.44 | 72.86 | 73.03 | +0.495% | 141,159 | -0.534% |
| 2026-08-11 | 72.72 | 72.90 | 72.50 | 72.67 | +0.014% | 111,804 | -0.041% |
| 2026-08-10 | 72.84 | 73.02 | 72.62 | 72.66 | -0.370% | 93,638 | -0.028% |
| 2026-08-07 | 72.74 | 72.97 | 72.70 | 72.93 | +0.802% | 97,398 | -0.398% |
| 2026-08-06 | 72.58 | 72.71 | 72.31 | 72.35 | -0.399% | 134,838 | +0.401% |
| 2026-08-05 | 72.91 | 73.25 | 72.61 | 72.64 | -0.302% | 113,610 | 0.000% |
| 2026-08-04 | 71.86 | 72.98 | 71.78 | 72.86 | +2.576% | 117,082 | -0.302% |
| 2026-08-03 | 70.19 | 71.05 | 70.19 | 71.03 | +1.226% | 79,703 | +2.267% |
| 2026-07-31 | 70.29 | 70.54 | 69.74 | 70.17 | +0.343% | 65,107 | +3.520% |
| 2026-07-30 | 69.15 | 70.01 | 69.15 | 69.93 | +2.402% | 69,753 | +3.875% |
| 2026-07-29 | 69.38 | 69.55 | 68.22 | 68.29 | -1.981% | 117,712 | +6.370% |
| 2026-07-28 | 69.72 | 69.81 | 69.06 | 69.67 | -0.415% | 206,048 | +4.263% |
| 2026-07-27 | 70.66 | 70.66 | 69.50 | 69.96 | -0.171% | 98,463 | +3.831% |
| 2026-07-24 | 70.17 | 70.53 | 69.85 | 70.08 | -0.270% | 116,384 | +3.653% |
| 2026-07-23 | 70.00 | 70.66 | 70.00 | 70.27 | -0.749% | 117,174 | +3.373% |
| 2026-07-22 | 70.58 | 71.03 | 70.58 | 70.80 | -0.014% | 67,986 | +2.599% |
| 2026-07-21 | 70.68 | 70.87 | 70.29 | 70.81 | +1.462% | 85,655 | +2.584% |
| 2026-07-20 | 70.56 | 70.56 | 69.79 | 69.79 | -0.328% | 74,651 | +4.084% |
| 2026-07-17 | 70.23 | 70.53 | 69.90 | 70.02 | -0.934% | 95,825 | +3.742% |
| 2026-07-16 | 70.62 | 70.86 | 70.34 | 70.68 | -0.688% | 107,822 | +2.773% |
| 2026-07-15 | 71.94 | 71.94 | 70.57 | 71.17 | -0.448% | 100,067 | +2.065% |
| 2026-07-14 | 71.52 | 71.78 | 71.35 | 71.49 | +0.719% | 123,430 | +1.609% |
| 2026-07-13 | 71.53 | 71.53 | 70.87 | 70.98 | -1.046% | 105,717 | +2.339% |
| 2026-07-10 | 71.42 | 71.84 | 71.03 | 71.73 | +0.364% | 94,952 | +1.269% |
| 2026-07-09 | 71.37 | 71.73 | 71.22 | 71.47 | +1.247% | 62,877 | +1.637% |
| 2026-07-08 | 70.44 | 70.67 | 69.92 | 70.59 | -0.353% | 80,028 | +2.904% |
| 2026-07-07 | 71.07 | 71.25 | 70.47 | 70.84 | -1.144% | 80,660 | +2.541% |
| 2026-07-06 | 71.47 | 71.82 | 71.47 | 71.66 | +0.944% | 103,593 | +1.368% |
| 2026-07-02 | 71.89 | 71.90 | 70.44 | 70.99 | -0.727% | 96,491 | +2.324% |
| 2026-07-01 | 71.73 | 72.01 | 71.33 | 71.51 | -0.763% | 143,807 | +1.580% |
| 2026-06-30 | 71.47 | 72.24 | 71.43 | 72.06 | +1.179% | 72,143 | +0.805% |
| 2026-06-29 | 70.98 | 71.30 | 70.11 | 71.22 | +1.381% | 76,781 | +1.994% |
| 2026-06-26 | 70.24 | 70.78 | 70.13 | 70.25 | -1.056% | 192,664 | +3.402% |
| 2026-06-25 | 71.44 | 71.44 | 70.65 | 71.00 | +0.467% | 90,326 | +2.310% |
| 2026-06-24 | 70.60 | 71.16 | 70.28 | 70.67 | -0.057% | 71,859 | +2.788% |
| 2026-06-23 | 70.60 | 71.31 | 70.60 | 70.71 | -2.172% | 74,728 | +2.729% |
| 2026-06-22 | 72.09 | 72.66 | 72.06 | 72.28 | +0.473% | 178,760 | +0.498% |
| 2026-06-18 | 71.93 | 72.19 | 71.90 | 71.94 | +1.224% | 66,332 | +0.973% |
| 2026-06-17 | 72.08 | 72.11 | 70.95 | 71.07 | -0.643% | 92,204 | +2.209% |
| 2026-06-16 | 72.26 | 72.47 | 71.53 | 71.53 | -0.859% | 88,307 | +1.552% |
| 2026-06-15 | 71.93 | 72.39 | 71.93 | 72.15 | +2.008% | 86,625 | +0.679% |
| 2026-06-12 | 70.10 | 70.94 | 70.10 | 70.73 | +0.841% | 93,593 | +2.700% |
| 2026-06-11 | 68.98 | 70.29 | 68.65 | 70.14 | +2.574% | 119,388 | +3.564% |
| 2026-06-10 | 69.11 | 69.76 | 68.38 | 68.38 | -1.880% | 134,719 | +6.230% |
| 2026-06-09 | 70.56 | 70.60 | 67.94 | 69.69 | -0.400% | 73,223 | +4.233% |
| 2026-06-08 | 70.39 | 70.56 | 69.90 | 69.97 | +0.749% | 101,722 | +3.816% |
| 2026-06-05 | 70.96 | 70.98 | 69.32 | 69.45 | -3.394% | 98,139 | +4.593% |
| 2026-06-04 | 71.64 | 72.08 | 71.31 | 71.89 | -0.042% | 67,762 | +1.043% |
| 2026-06-03 | 72.39 | 72.39 | 71.81 | 71.92 | -0.526% | 77,054 | +1.001% |
| 2026-06-02 | 71.70 | 72.36 | 71.70 | 72.30 | +0.767% | 71,445 | +0.470% |
| 2026-06-01 | 70.98 | 71.97 | 70.98 | 71.75 | +0.561% | 119,651 | +1.240% |
| 2026-05-29 | 71.13 | 71.38 | 71.10 | 71.35 | +0.820% | 87,623 | +1.808% |
| 2026-05-28 | 70.25 | 70.89 | 70.17 | 70.77 | +0.483% | 64,774 | +2.642% |
| 2026-05-27 | 70.56 | 70.56 | 70.18 | 70.43 | -0.113% | 71,156 | +3.138% |
| 2026-05-26 | 70.11 | 70.58 | 70.11 | 70.51 | +1.148% | 72,532 | +3.021% |
| 2026-05-22 | 69.55 | 69.96 | 69.55 | 69.71 | +0.577% | 66,044 | +4.203% |
| 2026-05-21 | 68.81 | 69.42 | 68.67 | 69.31 | +0.537% | 76,816 | +4.805% |
| 2026-05-20 | 68.20 | 69.02 | 68.20 | 68.94 | +1.278% | 89,379 | +5.367% |
| 2026-05-19 | 67.97 | 68.47 | 67.81 | 68.07 | -0.744% | 112,841 | +6.714% |
| 2026-05-18 | 68.95 | 68.95 | 68.03 | 68.58 | -0.117% | 127,838 | +5.920% |
| 2026-05-15 | 68.95 | 69.06 | 68.65 | 68.66 | -1.336% | 93,085 | +5.797% |
| 2026-05-14 | 69.31 | 69.75 | 69.26 | 69.59 | +0.709% | 108,786 | +4.383% |
| 2026-05-13 | 69.04 | 69.22 | 68.71 | 69.10 | +0.188% | 99,025 | +5.123% |
| 2026-05-12 | 68.97 | 68.98 | 68.23 | 68.97 | -0.491% | 105,303 | +5.321% |
| 2026-05-11 | 68.90 | 69.38 | 68.90 | 69.31 | +0.508% | 89,754 | +4.805% |
| 2026-05-08 | 68.54 | 69.11 | 68.47 | 68.96 | +1.100% | 82,895 | +5.336% |
| 2026-05-07 | 68.56 | 68.72 | 68.03 | 68.21 | -0.467% | 116,403 | +6.495% |
| 2026-05-06 | 67.88 | 68.55 | 67.88 | 68.53 | +1.616% | 106,246 | +5.997% |
| 2026-05-05 | 67.25 | 67.56 | 67.18 | 67.44 | +1.003% | 77,952 | +7.711% |
| 2026-05-04 | 66.98 | 67.22 | 66.55 | 66.77 | -0.388% | 64,148 | +8.791% |
| 2026-05-01 | 67.03 | 67.29 | 67.03 | 67.03 | +0.450% | 120,604 | +8.369% |
| 2026-04-30 | 66.31 | 66.83 | 66.00 | 66.73 | +0.785% | 122,888 | +8.857% |
| 2026-04-29 | 66.15 | 66.22 | 65.88 | 66.21 | +0.227% | 83,982 | +9.712% |
| 2026-04-28 | 66.09 | 66.30 | 65.83 | 66.06 | -0.766% | 76,812 | +9.961% |
| 2026-04-27 | 66.42 | 66.72 | 66.36 | 66.57 | +0.015% | 76,321 | +9.118% |
| 2026-04-24 | 66.39 | 66.61 | 66.14 | 66.56 | +0.681% | 106,625 | +9.135% |
| 2026-04-23 | 66.25 | 66.48 | 65.53 | 66.11 | -0.572% | 116,217 | +9.877% |
| 2026-04-22 | 66.38 | 66.51 | 66.27 | 66.49 | +0.880% | 72,132 | +9.250% |
| 2026-04-21 | 66.46 | 66.65 | 65.78 | 65.91 | -0.573% | 172,779 | +10.211% |
| 2026-04-20 | 66.18 | 66.29 | 65.99 | 66.29 | +0.060% | 131,818 | +9.579% |
| 2026-04-17 | 65.94 | 66.56 | 65.94 | 66.25 | +1.362% | 93,583 | +9.645% |
| 2026-04-16 | 65.27 | 65.41 | 65.01 | 65.36 | +0.384% | 100,410 | +11.138% |
| 2026-04-15 | 64.78 | 65.14 | 64.69 | 65.11 | +0.649% | 87,887 | +11.565% |
| 2026-04-14 | 64.17 | 64.70 | 64.17 | 64.69 | +1.110% | 113,088 | +12.289% |
| 2026-04-13 | 62.90 | 63.98 | 62.89 | 63.98 | +1.427% | 98,403 | +13.535% |
| 2026-04-10 | 63.37 | 63.37 | 63.04 | 63.08 | -0.206% | 76,883 | +15.155% |
| 2026-04-09 | 62.86 | 63.30 | 62.66 | 63.21 | +0.373% | 110,515 | +14.919% |
| 2026-04-08 | 63.10 | 63.23 | 62.65 | 62.98 | +2.800% | 127,883 | +15.347% |
| 2026-04-07 | 60.93 | 61.26 | 60.54 | 61.26 | -0.016% | 183,511 | +18.577% |
| 2026-04-06 | 61.09 | 61.35 | 60.98 | 61.27 | +0.410% | 119,534 | +18.557% |
| 2026-04-02 | 60.02 | 61.03 | 59.91 | 61.02 | +0.049% | 112,559 | +19.043% |
| 2026-04-01 | 60.82 | 61.33 | 60.77 | 60.99 | +0.994% | 101,344 | +19.101% |
| 2026-03-31 | 59.35 | 60.52 | 59.33 | 60.39 | +3.002% | 126,553 | +20.285% |
| 2026-03-30 | 59.34 | 59.43 | 58.39 | 58.63 | -0.442% | 233,031 | +23.896% |
| 2026-03-27 | 59.79 | 59.79 | 58.81 | 58.89 | -1.834% | 124,649 | +23.349% |
| 2026-03-26 | 60.59 | 60.97 | 59.99 | 59.99 | -2.281% | 71,587 | +21.087% |
| 2026-03-25 | 61.49 | 61.53 | 60.99 | 61.39 | +0.623% | 41,088 | +18.325% |
| 2026-03-24 | 60.76 | 61.29 | 60.63 | 61.01 | -0.213% | 114,277 | +19.062% |
| 2026-03-23 | 61.32 | 61.85 | 61.00 | 61.14 | +1.075% | 221,297 | +18.809% |
| 2026-03-20 | 61.15 | 61.15 | 60.19 | 60.49 | -1.337% | 102,561 | +20.086% |
| 2026-03-19 | 60.90 | 61.59 | 60.90 | 61.31 | -0.147% | 91,833 | +18.480% |
| 2026-03-18 | 62.12 | 62.16 | 61.38 | 61.40 | -1.492% | 101,820 | +18.306% |
| 2026-03-17 | 62.40 | 62.73 | 62.30 | 62.33 | +0.338% | 99,794 | +16.541% |
| 2026-03-16 | 62.04 | 62.34 | 62.04 | 62.12 | +0.910% | 108,688 | +16.935% |
| 2026-03-13 | 62.19 | 62.30 | 61.48 | 61.56 | -0.388% | 102,778 | +17.999% |
| 2026-03-12 | 62.49 | 62.49 | 61.78 | 61.80 | -1.592% | 109,138 | +17.540% |
| 2026-03-11 | 62.82 | 63.09 | 62.52 | 62.80 | -0.111% | 109,095 | +15.669% |
| 2026-03-10 | 63.00 | 63.44 | 62.73 | 62.87 | -0.317% | 94,626 | +15.540% |
| 2026-03-09 | 62.01 | 63.12 | 61.69 | 63.07 | +0.606% | 179,409 | +15.174% |
| 2026-03-06 | 62.84 | 62.99 | 62.45 | 62.69 | -1.493% | 114,259 | +15.872% |
| 2026-03-05 | 63.65 | 63.99 | 63.08 | 63.64 | -0.594% | 83,952 | +14.142% |
| 2026-03-04 | 63.66 | 64.13 | 63.44 | 64.02 | +0.803% | 286,408 | +13.465% |
| 2026-03-03 | 63.09 | 63.67 | 62.59 | 63.51 | -1.013% | 102,517 | +14.376% |
| 2026-03-02 | 63.45 | 64.32 | 63.45 | 64.16 | -0.109% | 169,668 | +13.217% |
| 2026-02-27 | 63.86 | 64.23 | 63.70 | 64.23 | -0.217% | 99,500 | +13.094% |
| 2026-02-26 | 64.37 | 64.49 | 63.89 | 64.37 | -0.109% | 135,791 | +12.848% |
| 2026-02-25 | 64.30 | 64.45 | 64.18 | 64.44 | +0.672% | 84,157 | +12.725% |
| 2026-02-24 | 63.81 | 64.11 | 63.69 | 64.01 | +0.629% | 98,549 | +13.482% |
| 2026-02-23 | 64.03 | 64.03 | 63.44 | 63.61 | -1.242% | 123,050 | +14.196% |
| 2026-02-20 | 63.80 | 64.42 | 63.80 | 64.41 | +0.484% | 678,043 | +12.778% |
| 2026-02-19 | 64.08 | 64.17 | 63.74 | 64.10 | -0.296% | 120,895 | +13.323% |
| 2026-02-18 | 64.06 | 64.47 | 63.86 | 64.29 | +0.658% | 107,918 | +12.988% |
| 2026-02-17 | 63.89 | 64.05 | 63.38 | 63.87 | +0.031% | 106,999 | +13.731% |
| 2026-02-13 | 63.59 | 64.23 | 63.42 | 63.85 | +0.393% | 83,030 | +13.767% |
| 2026-02-12 | 64.81 | 65.01 | 63.59 | 63.60 | -1.731% | 185,016 | +14.214% |
| 2026-02-11 | 64.99 | 65.09 | 64.37 | 64.72 | +0.139% | 145,689 | +12.237% |
| 2026-02-10 | 64.75 | 65.02 | 64.63 | 64.63 | -0.185% | 92,077 | +12.394% |
| 2026-02-09 | 64.31 | 64.89 | 64.30 | 64.75 | +0.575% | 166,810 | +12.185% |
| 2026-02-06 | 63.59 | 64.45 | 63.59 | 64.38 | +1.915% | 250,093 | +12.830% |
| 2026-02-05 | 63.50 | 63.73 | 63.06 | 63.17 | -1.189% | 103,657 | +14.991% |
| 2026-02-04 | 64.28 | 64.35 | 63.63 | 63.93 | -0.653% | 108,148 | +13.624% |
| 2026-02-03 | 65.19 | 65.19 | 63.87 | 64.35 | -1.319% | 103,853 | +12.883% |
| 2026-02-02 | 64.62 | 65.36 | 64.50 | 65.21 | +0.648% | 114,261 | +11.394% |
| 2026-01-30 | 65.11 | 65.14 | 64.48 | 64.79 | -0.583% | 113,907 | +12.116% |
| 2026-01-29 | 65.36 | 65.42 | 64.41 | 65.17 | -0.107% | 129,416 | +11.462% |
| 2026-01-28 | 65.34 | 65.56 | 65.21 | 65.24 | 0.000% | 80,072 | +11.343% |
| 2026-01-27 | 65.41 | 65.45 | 65.17 | 65.24 | -0.138% | 79,481 | +11.343% |
| 2026-01-26 | 65.23 | 65.44 | 65.23 | 65.33 | +0.446% | 111,493 | +11.189% |
| 2026-01-23 | 65.01 | 65.16 | 64.89 | 65.04 | -0.230% | 83,292 | +11.685% |
| 2026-01-22 | 65.17 | 65.35 | 65.02 | 65.19 | +0.742% | 84,596 | +11.428% |
| 2026-01-21 | 64.03 | 65.04 | 64.03 | 64.71 | +1.283% | 155,421 | +12.255% |
| 2026-01-20 | 64.14 | 64.54 | 63.80 | 63.89 | -1.859% | 114,974 | +13.695% |
| 2026-01-16 | 65.38 | 65.41 | 65.04 | 65.10 | -0.230% | 73,986 | +11.582% |
| 2026-01-15 | 65.52 | 65.61 | 65.25 | 65.25 | +0.138% | 79,151 | +11.326% |
| 2026-01-14 | 65.20 | 65.28 | 64.78 | 65.16 | -0.549% | 110,104 | +11.479% |
| 2026-01-13 | 65.95 | 65.95 | 65.32 | 65.52 | -0.577% | 84,650 | +10.867% |
| 2026-01-12 | 65.40 | 65.92 | 65.40 | 65.90 | +0.122% | 98,196 | +10.228% |
| 2026-01-09 | 65.63 | 65.96 | 65.55 | 65.82 | +0.596% | 124,431 | +10.362% |
| 2026-01-08 | 65.42 | 65.57 | 65.28 | 65.43 | -0.137% | 138,439 | +11.019% |
| 2026-01-07 | 65.74 | 65.90 | 65.52 | 65.52 | -0.350% | 109,990 | +10.867% |
| 2026-01-06 | 65.13 | 65.78 | 65.13 | 65.75 | +1.092% | 106,024 | +10.479% |
| 2026-01-05 | 64.77 | 65.30 | 64.77 | 65.04 | +0.650% | 89,235 | +11.685% |
| 2026-01-02 | 64.67 | 64.87 | 64.31 | 64.62 | +0.139% | 100,059 | +12.411% |
| 2025-12-31 | 65.00 | 65.00 | 64.53 | 64.53 | -0.784% | 108,320 | +12.568% |
| 2025-12-30 | 65.10 | 65.18 | 65.03 | 65.04 | -0.123% | 96,980 | +11.685% |
| 2025-12-29 | 65.06 | 65.31 | 64.99 | 65.12 | -0.413% | 98,789 | +11.548% |
| 2025-12-26 | 65.46 | 65.47 | 65.30 | 65.39 | -0.076% | 60,461 | +11.087% |
| 2025-12-24 | 65.14 | 65.46 | 65.14 | 65.44 | +0.522% | 60,939 | +11.002% |
| 2025-12-23 | 64.84 | 65.14 | 64.84 | 65.10 | +0.092% | 83,904 | +11.582% |
| 2025-12-22 | 64.87 | 65.13 | 64.87 | 65.04 | +0.634% | 198,056 | +11.685% |
| 2025-12-19 | 64.25 | 64.79 | 64.25 | 64.63 | +0.780% | 76,359 | +12.394% |
| 2025-12-18 | 64.28 | 64.54 | 63.96 | 64.13 | +0.865% | 122,700 | +13.270% |
| 2025-12-17 | 64.40 | 64.44 | 63.58 | 63.58 | -1.089% | 314,936 | +14.250% |
| 2025-12-16 | 64.35 | 64.46 | 63.95 | 64.28 | -0.357% | 180,645 | +13.006% |
| 2025-12-15 | 64.84 | 64.84 | 64.38 | 64.51 | +0.016% | 121,468 | +12.603% |
| 2025-12-12 | 65.08 | 65.12 | 64.35 | 64.50 | -1.043% | 225,920 | +12.620% |
| 2025-12-11 | 64.74 | 65.18 | 64.57 | 65.18 | +0.169% | 72,569 | +11.445% |
| 2025-12-10 | 64.41 | 65.22 | 64.39 | 65.07 | +0.899% | 128,285 | +11.634% |
| 2025-12-09 | 64.50 | 64.68 | 64.46 | 64.49 | -0.093% | 89,905 | +12.638% |
| 2025-12-08 | 64.82 | 64.82 | 64.36 | 64.55 | -0.201% | 126,727 | +12.533% |
| 2025-12-05 | 64.42 | 64.86 | 64.42 | 64.68 | +0.575% | 61,914 | +12.307% |
| 2025-12-04 | 64.44 | 64.44 | 64.15 | 64.31 | -0.031% | 106,208 | +12.953% |
| 2025-12-03 | 63.81 | 64.40 | 63.81 | 64.33 | +0.720% | 111,472 | +12.918% |
| 2025-12-02 | 63.92 | 64.08 | 63.77 | 63.87 | +0.330% | 79,968 | +13.731% |
| 2025-12-01 | 63.48 | 63.91 | 63.48 | 63.66 | -0.344% | 92,730 | +14.106% |
| 2025-11-28 | 63.55 | 63.89 | 63.55 | 63.88 | +0.614% | 47,867 | +13.713% |
| 2025-11-26 | 63.47 | 63.66 | 63.26 | 63.49 | +0.698% | 135,005 | +14.412% |
| 2025-11-25 | 62.22 | 63.12 | 62.12 | 63.05 | +1.123% | 135,854 | +15.210% |
| 2025-11-24 | 61.99 | 62.49 | 61.96 | 62.35 | +1.448% | 104,942 | +16.504% |
| 2025-11-21 | 60.80 | 61.94 | 60.53 | 61.46 | +1.302% | 105,322 | +18.191% |
| 2025-11-20 | 63.00 | 63.00 | 60.59 | 60.67 | -1.987% | 111,469 | +19.730% |
| 2025-11-19 | 61.77 | 62.43 | 61.56 | 61.90 | +0.227% | 93,212 | +17.351% |
| 2025-11-18 | 61.81 | 62.15 | 61.40 | 61.76 | -0.723% | 154,416 | +17.617% |
| 2025-11-17 | 62.88 | 63.11 | 61.93 | 62.21 | -1.238% | 89,818 | +16.766% |
| 2025-11-14 | 62.42 | 63.38 | 62.42 | 62.99 | -0.127% | 120,578 | +15.320% |
| 2025-11-13 | 63.86 | 64.01 | 62.92 | 63.07 | -1.775% | 81,890 | +15.174% |
| 2025-11-12 | 64.37 | 64.37 | 64.03 | 64.21 | +0.250% | 94,966 | +13.129% |
| 2025-11-11 | 63.86 | 64.12 | 63.70 | 64.05 | +0.062% | 69,880 | +13.411% |
| 2025-11-10 | 63.67 | 64.07 | 63.48 | 64.01 | +1.619% | 76,286 | +13.482% |
| 2025-11-07 | 62.59 | 62.99 | 62.03 | 62.99 | -0.063% | 95,402 | +15.320% |
| 2025-11-06 | 63.72 | 63.72 | 62.85 | 63.03 | -1.346% | 80,456 | +15.247% |
| 2025-11-05 | 63.72 | 64.16 | 63.50 | 63.89 | +0.630% | 101,366 | +13.695% |
| 2025-11-04 | 63.60 | 64.09 | 63.45 | 63.49 | -1.566% | 87,009 | +14.412% |
| 2025-11-03 | 64.66 | 64.66 | 64.06 | 64.50 | +0.124% | 79,325 | +12.620% |
| 2025-10-31 | 64.63 | 64.64 | 64.13 | 64.42 | +0.405% | 74,020 | +12.760% |
| 2025-10-30 | 64.41 | 64.73 | 64.14 | 64.16 | -1.049% | 68,415 | +13.217% |
| 2025-10-29 | 65.23 | 65.23 | 64.54 | 64.84 | -0.154% | 80,155 | +12.030% |
| 2025-10-28 | 64.93 | 65.13 | 64.90 | 64.94 | +0.031% | 65,141 | +11.857% |
| 2025-10-27 | 64.65 | 64.92 | 64.65 | 64.92 | +1.248% | 67,645 | +11.892% |
| 2025-10-24 | 64.06 | 64.29 | 64.06 | 64.12 | +0.833% | 76,227 | +13.288% |
| 2025-10-23 | 63.07 | 63.67 | 63.07 | 63.59 | +0.649% | 186,928 | +14.232% |
| 2025-10-22 | 63.65 | 63.65 | 62.77 | 63.18 | -0.770% | 78,004 | +14.973% |
| 2025-10-21 | 63.41 | 63.82 | 63.41 | 63.67 | +0.268% | 87,129 | +14.088% |
| 2025-10-20 | 63.09 | 63.59 | 63.09 | 63.50 | +1.082% | 67,737 | +14.394% |
| 2025-10-17 | 62.41 | 62.95 | 62.34 | 62.82 | +0.384% | 70,985 | +15.632% |
| 2025-10-16 | 63.19 | 63.22 | 62.21 | 62.58 | -0.588% | 84,410 | +16.075% |
| 2025-10-15 | 63.14 | 63.32 | 62.41 | 62.95 | +0.672% | 145,141 | +15.393% |
| 2025-10-14 | 61.93 | 62.94 | 61.75 | 62.53 | -0.335% | 62,237 | +16.168% |
| 2025-10-13 | 62.67 | 62.83 | 62.39 | 62.74 | +1.719% | 89,923 | +15.779% |
| 2025-10-10 | 63.56 | 63.68 | 61.65 | 61.68 | -2.958% | 86,517 | +17.769% |
| 2025-10-09 | 63.67 | 63.67 | 63.35 | 63.56 | -0.329% | 66,205 | +14.286% |
| 2025-10-08 | 63.49 | 63.80 | 63.49 | 63.77 | +0.727% | 80,097 | +13.909% |
| 2025-10-07 | 63.77 | 63.87 | 63.15 | 63.31 | -0.675% | 102,252 | +14.737% |
| 2025-10-06 | 63.85 | 63.94 | 63.66 | 63.74 | +0.457% | 70,138 | +13.963% |
| 2025-10-03 | 63.62 | 63.82 | 63.34 | 63.45 | -0.032% | 67,702 | +14.484% |
| 2025-10-02 | 63.63 | 63.63 | 63.22 | 63.47 | +0.174% | 67,646 | +14.448% |
| 2025-10-01 | 62.69 | 63.40 | 62.69 | 63.36 | +0.540% | 125,918 | +14.646% |
| 2025-09-30 | 62.64 | 63.03 | 62.55 | 63.02 | +0.366% | 80,988 | +15.265% |
| 2025-09-29 | 62.81 | 62.91 | 62.66 | 62.79 | +0.512% | 115,091 | +15.687% |
| 2025-09-26 | 62.21 | 62.55 | 62.06 | 62.47 | +0.612% | 129,782 | +16.280% |
| 2025-09-25 | 61.95 | 62.19 | 61.76 | 62.09 | -0.592% | 55,884 | +16.991% |
| 2025-09-24 | 62.70 | 62.72 | 62.28 | 62.46 | -0.430% | 74,145 | +16.298% |
| 2025-09-23 | 63.20 | 63.20 | 62.61 | 62.73 | -0.681% | 98,536 | +15.798% |
| 2025-09-22 | 62.66 | 63.19 | 62.63 | 63.16 | +0.509% | 89,633 | +15.009% |
| 2025-09-19 | 62.77 | 62.89 | 62.51 | 62.84 | +0.415% | 62,238 | +15.595% |
| 2025-09-18 | 62.36 | 62.72 | 62.36 | 62.58 | +0.870% | 73,964 | +16.075% |
| 2025-09-17 | 61.97 | 62.23 | 61.52 | 62.04 | +0.048% | 91,031 | +17.086% |
| 2025-09-16 | 62.19 | 62.19 | 61.86 | 62.01 | -0.177% | 58,915 | +17.142% |
| 2025-09-15 | 62.02 | 62.12 | 61.94 | 62.12 | +0.599% | 68,693 | +16.935% |
| 2025-09-12 | 61.78 | 61.93 | 61.73 | 61.75 | -0.129% | 49,490 | +17.636% |
| 2025-09-11 | 61.37 | 61.92 | 61.37 | 61.83 | +1.079% | 84,649 | +17.483% |
| 2025-09-10 | 61.34 | 61.41 | 61.03 | 61.17 | +0.246% | 69,924 | +18.751% |
| 2025-09-09 | 60.86 | 61.08 | 60.71 | 61.02 | +0.230% | 75,664 | +19.043% |
| 2025-09-08 | 60.72 | 60.91 | 60.68 | 60.88 | +0.462% | 69,324 | +19.317% |
| 2025-09-05 | 60.88 | 60.92 | 60.24 | 60.60 | +0.116% | 69,589 | +19.868% |
| 2025-09-04 | 60.02 | 60.53 | 59.91 | 60.53 | +0.783% | 59,798 | +20.007% |
| 2025-09-03 | 59.95 | 60.09 | 59.75 | 60.06 | +0.418% | 87,178 | +20.946% |
| 2025-09-02 | 59.40 | 59.81 | 59.28 | 59.81 | -0.607% | 106,857 | +21.451% |
| 2025-08-29 | 60.40 | 60.48 | 60.04 | 60.17 | -0.734% | 120,024 | +20.715% |
| 2025-08-28 | 60.37 | 60.80 | 60.30 | 60.62 | +0.414% | 89,121 | +19.828% |
| 2025-08-27 | 60.12 | 60.42 | 60.12 | 60.37 | +0.349% | 70,548 | +20.325% |
| 2025-08-26 | 59.96 | 60.20 | 59.96 | 60.16 | +0.334% | 62,621 | +20.745% |
| 2025-08-25 | 60.07 | 60.21 | 59.96 | 59.96 | -0.514% | 45,324 | +21.147% |
| 2025-08-22 | 59.49 | 60.39 | 59.44 | 60.27 | +1.670% | 69,687 | +20.524% |
| 2025-08-21 | 59.23 | 59.42 | 59.08 | 59.28 | -0.353% | 131,178 | +22.537% |
| 2025-08-20 | 59.55 | 59.59 | 58.96 | 59.49 | -0.168% | 93,240 | +22.105% |
| 2025-08-19 | 59.96 | 60.12 | 59.54 | 59.59 | -0.865% | 69,988 | +21.900% |
| 2025-08-18 | 60.02 | 60.14 | 59.97 | 60.11 | +0.100% | 96,511 | +20.845% |
| 2025-08-15 | 60.25 | 60.28 | 59.98 | 60.05 | -0.365% | 67,849 | +20.966% |
| 2025-08-14 | 59.93 | 60.31 | 59.93 | 60.27 | +0.050% | 89,565 | +20.524% |
| 2025-08-13 | 60.18 | 60.28 | 60.08 | 60.24 | +0.551% | 132,989 | +20.584% |
| 2025-08-12 | 59.35 | 59.92 | 59.28 | 59.91 | +1.319% | 88,490 | +21.249% |
| 2025-08-11 | 59.24 | 59.42 | 59.03 | 59.13 | -0.186% | 59,687 | +22.848% |
| 2025-08-08 | 59.06 | 59.25 | 59.03 | 59.24 | +0.629% | 55,059 | +22.620% |
| 2025-08-07 | 59.41 | 59.42 | 58.48 | 58.87 | -0.237% | 69,402 | +23.391% |
| 2025-08-06 | 58.76 | 59.07 | 58.58 | 59.01 | +0.528% | 123,653 | +23.098% |
| 2025-08-05 | 59.08 | 59.13 | 58.56 | 58.70 | -0.542% | 72,417 | +23.748% |
| 2025-08-04 | 58.49 | 59.02 | 58.49 | 59.02 | +1.688% | 97,018 | +23.077% |
| 2025-08-01 | 58.30 | 58.41 | 57.70 | 58.04 | -1.343% | 118,392 | +25.155% |
| 2025-07-31 | 59.67 | 59.67 | 58.72 | 58.83 | -0.859% | 85,614 | +23.474% |
| 2025-07-30 | 59.38 | 59.61 | 59.01 | 59.34 | +0.017% | 158,422 | +22.413% |
| 2025-07-29 | 59.78 | 59.78 | 59.26 | 59.33 | -0.319% | 79,379 | +22.434% |
| 2025-07-28 | 59.50 | 59.56 | 59.39 | 59.52 | +0.185% | 108,411 | +22.043% |
| 2025-07-25 | 59.21 | 59.45 | 59.21 | 59.41 | +0.253% | 63,049 | +22.269% |
| 2025-07-24 | 59.29 | 59.38 | 59.19 | 59.26 | +0.051% | 94,522 | +22.578% |
| 2025-07-23 | 58.96 | 59.25 | 58.85 | 59.23 | +0.560% | 109,925 | +22.641% |
| 2025-07-22 | 58.92 | 58.96 | 58.59 | 58.90 | +0.102% | 86,016 | +23.328% |
| 2025-07-21 | 58.93 | 59.07 | 58.77 | 58.84 | +0.239% | 107,139 | +23.453% |
| 2025-07-18 | 58.83 | 58.84 | 58.56 | 58.70 | +0.051% | 99,253 | +23.748% |
| 2025-07-17 | 58.44 | 58.73 | 58.37 | 58.67 | +0.445% | 281,790 | +23.811% |
| 2025-07-16 | 58.28 | 58.47 | 57.83 | 58.41 | +0.275% | 250,550 | +24.362% |
| 2025-07-15 | 58.86 | 58.86 | 58.25 | 58.25 | -0.257% | 93,455 | +24.704% |
| 2025-07-14 | 58.22 | 58.51 | 58.08 | 58.40 | +0.206% | 90,723 | +24.384% |
| 2025-07-11 | 58.34 | 58.40 | 58.15 | 58.28 | -0.461% | 164,167 | +24.640% |
| 2025-07-10 | 58.66 | 58.70 | 58.37 | 58.55 | -0.034% | 122,083 | +24.065% |
| 2025-07-09 | 58.49 | 58.64 | 58.29 | 58.57 | +0.618% | 86,894 | +24.023% |
| 2025-07-08 | 58.35 | 58.40 | 58.17 | 58.21 | +0.034% | 89,814 | +24.790% |
| 2025-07-07 | 58.53 | 58.53 | 57.93 | 58.19 | -0.919% | 100,318 | +24.832% |
| 2025-07-03 | 58.42 | 58.79 | 58.42 | 58.73 | +0.876% | 90,969 | +23.685% |
| 2025-07-02 | 57.86 | 58.22 | 57.80 | 58.22 | +0.466% | 103,953 | +24.768% |
| 2025-07-01 | 57.86 | 58.05 | 57.77 | 57.95 | -0.207% | 141,526 | +25.349% |
| 2025-06-30 | 58.10 | 58.16 | 57.86 | 58.07 | +0.659% | 179,778 | +25.090% |
| 2025-06-27 | 57.63 | 57.90 | 57.37 | 57.69 | +0.296% | 93,759 | +25.914% |
| 2025-06-26 | 57.19 | 57.52 | 57.16 | 57.52 | +0.806% | 72,645 | +26.287% |
| 2025-06-25 | 57.17 | 57.17 | 56.93 | 57.06 | +0.193% | 46,762 | +27.305% |
| 2025-06-24 | 56.58 | 57.04 | 56.58 | 56.95 | +1.678% | 73,932 | +27.550% |
| 2025-06-23 | 55.35 | 56.08 | 55.15 | 56.01 | +0.955% | 55,842 | +29.691% |
| 2025-06-20 | 55.97 | 56.04 | 55.30 | 55.48 | -0.359% | 160,356 | +30.930% |
| 2025-06-18 | 55.80 | 56.07 | 55.56 | 55.68 | +0.018% | 97,489 | +30.460% |
| 2025-06-17 | 55.90 | 56.10 | 55.54 | 55.67 | -1.014% | 82,577 | +30.483% |
| 2025-06-16 | 55.87 | 56.31 | 55.87 | 56.24 | +1.443% | 85,181 | +29.161% |
| 2025-06-13 | 55.54 | 56.01 | 55.39 | 55.44 | -1.440% | 105,895 | +31.025% |
| 2025-06-12 | 55.94 | 56.31 | 55.94 | 56.25 | +0.250% | 179,436 | +29.138% |
| 2025-06-11 | 56.49 | 56.52 | 55.91 | 56.11 | -0.267% | 299,882 | +29.460% |
| 2025-06-10 | 55.82 | 56.27 | 55.82 | 56.26 | +0.951% | 104,127 | +29.115% |
| 2025-06-09 | 55.71 | 55.91 | 55.66 | 55.73 | +0.162% | 362,153 | +30.343% |
| 2025-06-06 | 55.68 | 55.79 | 55.46 | 55.64 | +0.998% | 127,917 | +30.554% |
| 2025-06-05 | 55.42 | 55.73 | 54.82 | 55.09 | -0.290% | 237,068 | +31.857% |
| 2025-06-04 | 55.38 | 55.44 | 55.23 | 55.25 | +0.091% | 87,789 | +31.475% |
| 2025-06-03 | 54.74 | 55.25 | 54.74 | 55.20 | +0.730% | 196,675 | +31.594% |
| 2025-06-02 | 54.28 | 54.80 | 54.19 | 54.80 | +0.550% | 86,745 | +32.555% |
| 2025-05-30 | 54.39 | 54.61 | 53.83 | 54.50 | -0.037% | 161,507 | +33.284% |
| 2025-05-29 | 54.99 | 55.08 | 54.27 | 54.52 | +0.037% | 84,238 | +33.236% |
| 2025-05-28 | 54.80 | 54.93 | 54.44 | 54.50 | -0.584% | 87,169 | +33.284% |
| 2025-05-27 | 54.36 | 54.84 | 54.20 | 54.82 | +2.219% | 52,776 | +32.506% |
| 2025-05-23 | 53.26 | 53.89 | 53.26 | 53.63 | -0.832% | 83,809 | +35.447% |
| 2025-05-22 | 54.07 | 54.42 | 53.98 | 54.08 | -0.037% | 117,434 | +34.320% |
| 2025-05-21 | 54.64 | 55.07 | 53.97 | 54.10 | -1.726% | 106,531 | +34.270% |
| 2025-05-20 | 54.99 | 55.10 | 54.78 | 55.05 | -0.308% | 75,452 | +31.953% |
| 2025-05-19 | 54.47 | 55.27 | 54.47 | 55.22 | 0.000% | 96,063 | +31.547% |
| 2025-05-16 | 54.85 | 55.22 | 54.85 | 55.22 | +0.711% | 80,950 | +31.547% |
| 2025-05-15 | 54.46 | 54.98 | 54.43 | 54.83 | +0.164% | 92,563 | +32.482% |
| 2025-05-14 | 54.77 | 54.94 | 54.53 | 54.74 | +0.110% | 192,263 | +32.700% |
| 2025-05-13 | 54.12 | 54.86 | 54.12 | 54.68 | +1.128% | 157,819 | +32.846% |
| 2025-05-12 | 54.03 | 54.10 | 53.58 | 54.07 | +3.503% | 118,899 | +34.344% |
| 2025-05-09 | 52.54 | 52.60 | 52.20 | 52.24 | -0.191% | 110,208 | +39.051% |
| 2025-05-08 | 52.26 | 52.75 | 52.03 | 52.34 | +0.712% | 105,354 | +38.785% |
| 2025-05-07 | 51.73 | 52.11 | 51.43 | 51.97 | +0.678% | 121,475 | +39.773% |
| 2025-05-06 | 51.48 | 51.97 | 51.36 | 51.62 | -0.959% | 109,821 | +40.721% |
| 2025-05-05 | 51.83 | 52.41 | 51.83 | 52.12 | -0.344% | 124,429 | +39.371% |
| 2025-05-02 | 52.00 | 52.44 | 51.96 | 52.30 | +1.810% | 153,636 | +38.891% |
| 2025-05-01 | 51.74 | 51.95 | 51.33 | 51.37 | +0.293% | 96,986 | +41.405% |
| 2025-04-30 | 50.28 | 51.28 | 49.93 | 51.22 | +0.156% | 106,192 | +41.820% |
| 2025-04-29 | 50.59 | 51.28 | 50.59 | 51.14 | +0.649% | 118,986 | +42.041% |
| 2025-04-28 | 50.80 | 50.98 | 50.23 | 50.81 | +0.138% | 71,392 | +42.964% |
| 2025-04-25 | 50.19 | 50.82 | 50.15 | 50.74 | +0.695% | 167,565 | +43.161% |
| 2025-04-24 | 49.18 | 50.41 | 49.18 | 50.39 | +2.795% | 208,316 | +44.156% |
| 2025-04-23 | 49.38 | 49.98 | 48.86 | 49.02 | +2.168% | 281,330 | +48.184% |
| 2025-04-22 | 47.30 | 48.21 | 47.30 | 47.98 | +2.434% | 186,110 | +51.396% |
| 2025-04-21 | 47.34 | 47.53 | 46.31 | 46.84 | -2.437% | 184,169 | +55.081% |
| 2025-04-17 | 48.13 | 48.31 | 47.75 | 48.01 | +0.042% | 119,362 | +51.302% |
| 2025-04-16 | 48.51 | 48.77 | 47.32 | 47.99 | -2.400% | 154,190 | +51.365% |
| 2025-04-15 | 49.12 | 49.63 | 49.11 | 49.17 | 0.000% | 169,705 | +47.732% |