SIXF
AllianzIM U.S. Equity 6 Month Buffer10 Feb/Aug ETF
stockBATSETF
At CloseOct 2, 2026
35.39USD+0.461%(+0.16)5,454
35.30Bid35.46Ask0.16SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
35.39USD+0.597%(+0.21)
SIXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.36 | 35.39 | 35.33 | 35.39 | +0.461% | 5,454 | 0.000% |
| 2026-10-01 | 35.15 | 35.23 | 35.10 | 35.23 | +0.033% | 6,329 | +0.461% |
| 2026-09-30 | 35.28 | 35.32 | 35.22 | 35.22 | -0.040% | 2,528 | +0.494% |
| 2026-09-29 | 35.23 | 35.23 | 35.23 | 35.23 | -0.043% | 262 | +0.454% |
| 2026-09-28 | 35.28 | 35.28 | 35.25 | 35.25 | -0.325% | 482 | +0.411% |
| 2026-09-25 | 35.33 | 35.36 | 35.31 | 35.36 | +0.255% | 3,065 | +0.085% |
| 2026-09-24 | 35.22 | 35.30 | 35.22 | 35.27 | +0.014% | 1,242 | +0.340% |
| 2026-09-23 | 35.37 | 35.37 | 35.26 | 35.27 | -0.437% | 2,827 | +0.354% |
| 2026-09-22 | 35.39 | 35.42 | 35.34 | 35.42 | +0.226% | 2,916 | -0.085% |
| 2026-09-21 | 35.33 | 35.40 | 35.33 | 35.34 | +0.585% | 1,458 | +0.141% |
| 2026-09-18 | 35.09 | 35.13 | 35.09 | 35.13 | +0.029% | 218 | +0.727% |
| 2026-09-17 | 35.11 | 35.12 | 35.11 | 35.12 | +0.643% | 604 | +0.756% |
| 2026-09-16 | 35.06 | 35.06 | 34.84 | 34.90 | -0.215% | 1,056 | +1.404% |
| 2026-09-15 | 34.99 | 34.99 | 34.98 | 34.98 | -0.269% | 179 | +1.186% |
| 2026-09-14 | 35.07 | 35.07 | 35.07 | 35.07 | -0.142% | 1,133 | +0.914% |
| 2026-09-11 | 35.09 | 35.14 | 35.09 | 35.12 | +0.441% | 543 | +0.771% |
| 2026-09-10 | 34.87 | 34.97 | 34.87 | 34.97 | -0.270% | 1,497 | +1.216% |
| 2026-09-09 | 35.06 | 35.12 | 35.06 | 35.06 | -0.243% | 458 | +0.942% |
| 2026-09-08 | 35.17 | 35.17 | 35.14 | 35.15 | -0.213% | 3,305 | +0.697% |
| 2026-09-04 | 35.27 | 35.27 | 35.21 | 35.22 | -0.156% | 888 | +0.482% |
| 2026-09-03 | 35.19 | 35.27 | 35.19 | 35.27 | +0.456% | 1,767 | +0.326% |
| 2026-09-02 | 35.09 | 35.12 | 35.09 | 35.12 | +0.313% | 1,658 | +0.783% |
| 2026-09-01 | 35.09 | 35.09 | 35.01 | 35.01 | -0.370% | 8,747 | +1.098% |
| 2026-08-31 | 35.07 | 35.14 | 35.04 | 35.14 | -0.091% | 1,875 | +0.724% |
| 2026-08-28 | 35.20 | 35.20 | 35.12 | 35.17 | -0.120% | 930 | +0.632% |
| 2026-08-27 | 35.15 | 35.21 | 35.14 | 35.21 | +0.362% | 3,471 | +0.511% |
| 2026-08-26 | 35.08 | 35.08 | 35.06 | 35.08 | +0.151% | 2,250 | +0.875% |
| 2026-08-25 | 35.02 | 35.05 | 35.01 | 35.03 | +0.071% | 4,939 | +1.028% |
| 2026-08-24 | 34.98 | 35.01 | 34.98 | 35.01 | -0.100% | 1,024 | +1.100% |
| 2026-08-21 | 35.04 | 35.04 | 35.02 | 35.04 | +0.182% | 261 | +0.999% |
| 2026-08-20 | 35.06 | 35.08 | 34.98 | 34.98 | -0.323% | 2,131 | +1.182% |
| 2026-08-19 | 35.10 | 35.13 | 35.09 | 35.09 | +0.143% | 565 | +0.855% |
| 2026-08-18 | 35.07 | 35.07 | 35.04 | 35.04 | -0.313% | 1,124 | +0.999% |
| 2026-08-17 | 35.17 | 35.22 | 35.13 | 35.15 | -0.114% | 1,013 | +0.683% |
| 2026-08-14 | 35.17 | 35.20 | 35.16 | 35.19 | +0.057% | 2,974 | +0.568% |
| 2026-08-13 | 35.08 | 35.20 | 35.08 | 35.17 | +0.199% | 1,614 | +0.626% |
| 2026-08-12 | 35.10 | 35.12 | 35.09 | 35.10 | +0.114% | 1,128 | +0.826% |
| 2026-08-11 | 35.08 | 35.09 | 35.03 | 35.06 | -0.071% | 4,880 | +0.941% |
| 2026-08-10 | 35.11 | 35.11 | 35.08 | 35.08 | +0.029% | 477 | +0.870% |
| 2026-08-07 | 35.13 | 35.13 | 35.04 | 35.07 | +0.171% | 5,574 | +0.899% |
| 2026-08-06 | 34.79 | 35.08 | 34.79 | 35.02 | -0.001% | 7,746 | +1.071% |
| 2026-08-05 | 35.07 | 35.07 | 34.98 | 35.02 | -0.023% | 8,762 | +1.070% |
| 2026-08-04 | 35.32 | 35.32 | 34.83 | 35.02 | +0.630% | 22,927 | +1.047% |
| 2026-08-03 | 34.65 | 34.83 | 34.65 | 34.80 | +0.701% | 13,516 | +1.684% |
| 2026-07-31 | 34.52 | 34.56 | 34.52 | 34.56 | +0.477% | 7,014 | +2.397% |
| 2026-07-30 | 34.29 | 34.40 | 34.29 | 34.40 | +1.550% | 3,154 | +2.886% |
| 2026-07-29 | 34.06 | 34.06 | 33.87 | 33.87 | -1.204% | 603 | +4.481% |
| 2026-07-28 | 34.28 | 34.30 | 34.28 | 34.28 | +0.261% | 411 | +3.223% |
| 2026-07-27 | 34.17 | 34.23 | 34.14 | 34.20 | +0.163% | 926 | +3.493% |
| 2026-07-24 | 34.17 | 34.25 | 34.14 | 34.14 | +0.087% | 1,533 | +3.661% |
| 2026-07-23 | 34.14 | 34.17 | 34.05 | 34.11 | -0.611% | 3,348 | +3.752% |
| 2026-07-22 | 34.33 | 34.34 | 34.32 | 34.32 | -0.044% | 2,507 | +3.118% |
| 2026-07-21 | 34.28 | 34.34 | 34.28 | 34.34 | +0.380% | 8,515 | +3.073% |
| 2026-07-20 | 34.24 | 34.26 | 34.20 | 34.20 | +0.023% | 3,065 | +3.464% |
| 2026-07-17 | 34.20 | 34.20 | 34.20 | 34.20 | -0.296% | 8 | +3.488% |
| 2026-07-16 | 34.33 | 34.35 | 34.28 | 34.30 | -0.178% | 2,182 | +3.181% |
| 2026-07-15 | 34.29 | 34.36 | 34.29 | 34.36 | +0.141% | 770 | +2.998% |
| 2026-07-14 | 34.31 | 34.31 | 34.30 | 34.31 | +0.196% | 1,531 | +3.143% |
| 2026-07-13 | 34.26 | 34.26 | 34.23 | 34.24 | -0.249% | 874 | +3.345% |
| 2026-07-10 | 34.32 | 34.33 | 34.32 | 34.33 | +0.292% | 171 | +3.088% |
| 2026-07-09 | 34.14 | 34.23 | 34.14 | 34.23 | +0.250% | 631 | +3.389% |
| 2026-07-08 | 34.05 | 34.14 | 34.05 | 34.14 | -0.118% | 913 | +3.647% |
| 2026-07-07 | 34.19 | 34.19 | 34.14 | 34.19 | -0.102% | 956 | +3.524% |
| 2026-07-06 | 34.17 | 34.22 | 34.17 | 34.22 | +0.440% | 1,572 | +3.419% |
| 2026-07-02 | 34.07 | 34.07 | 34.07 | 34.07 | -0.094% | 221 | +3.874% |
| 2026-07-01 | 34.10 | 34.13 | 34.10 | 34.10 | +0.095% | 642 | +3.776% |
| 2026-06-30 | 34.09 | 34.09 | 34.07 | 34.07 | +0.309% | 569 | +3.874% |
| 2026-06-29 | 33.85 | 33.97 | 33.85 | 33.97 | +0.500% | 736 | +4.195% |
| 2026-06-26 | 33.81 | 33.81 | 33.75 | 33.80 | +0.063% | 1,269 | +4.717% |
| 2026-06-25 | 33.85 | 33.85 | 33.76 | 33.77 | +0.103% | 1,834 | +4.782% |
| 2026-06-24 | 33.84 | 33.84 | 33.73 | 33.74 | -0.196% | 3,777 | +4.890% |
| 2026-06-23 | 33.83 | 33.85 | 33.81 | 33.81 | -0.452% | 2,805 | +4.684% |
| 2026-06-22 | 33.98 | 33.98 | 33.95 | 33.96 | -0.086% | 9,008 | +4.211% |
| 2026-06-18 | 33.95 | 33.99 | 33.95 | 33.99 | +0.445% | 1,628 | +4.121% |
| 2026-06-17 | 33.98 | 34.01 | 33.84 | 33.84 | -0.511% | 587 | +4.584% |
| 2026-06-16 | 34.03 | 34.07 | 34.01 | 34.01 | +0.007% | 1,137 | +4.050% |
| 2026-06-15 | 34.01 | 34.01 | 34.01 | 34.01 | +0.607% | 878 | +4.058% |
| 2026-06-12 | 33.77 | 33.80 | 33.75 | 33.80 | +0.207% | 4,529 | +4.690% |
| 2026-06-11 | 33.52 | 33.73 | 33.49 | 33.73 | +0.689% | 1,375 | +4.906% |
| 2026-06-10 | 33.67 | 33.67 | 33.49 | 33.50 | -0.604% | 2,905 | +5.629% |
| 2026-06-09 | 33.81 | 33.81 | 33.44 | 33.71 | -0.066% | 873 | +4.991% |
| 2026-06-08 | 33.82 | 33.82 | 33.73 | 33.73 | +0.148% | 2,208 | +4.921% |
| 2026-06-05 | 33.82 | 33.82 | 33.68 | 33.68 | -0.854% | 2,343 | +5.077% |
| 2026-06-04 | 33.93 | 33.98 | 33.93 | 33.97 | +0.147% | 549 | +4.180% |
| 2026-06-03 | 33.96 | 33.99 | 33.92 | 33.92 | -0.147% | 1,503 | +4.334% |
| 2026-06-02 | 33.97 | 33.99 | 33.97 | 33.97 | -0.044% | 3,942 | +4.180% |
| 2026-06-01 | 33.94 | 33.99 | 33.94 | 33.98 | +0.088% | 2,675 | +4.134% |
| 2026-05-29 | 33.93 | 33.97 | 33.88 | 33.95 | +0.162% | 1,218 | +4.226% |
| 2026-05-28 | 33.88 | 33.90 | 33.87 | 33.90 | +0.118% | 1,367 | +4.395% |
| 2026-05-27 | 33.82 | 33.86 | 33.80 | 33.86 | +0.148% | 2,167 | +4.519% |
| 2026-05-26 | 33.82 | 33.82 | 33.80 | 33.81 | +0.237% | 1,610 | +4.673% |
| 2026-05-22 | 33.77 | 33.77 | 33.73 | 33.73 | +0.119% | 7,543 | +4.921% |
| 2026-05-21 | 33.63 | 33.77 | 33.63 | 33.69 | +0.119% | 5,301 | +5.046% |
| 2026-05-20 | 33.59 | 33.65 | 33.59 | 33.65 | +0.297% | 6,484 | +5.171% |
| 2026-05-19 | 33.52 | 33.58 | 33.51 | 33.55 | -0.208% | 1,454 | +5.484% |
| 2026-05-18 | 33.60 | 33.64 | 33.52 | 33.62 | 0.000% | 19,588 | +5.265% |
| 2026-05-15 | 33.61 | 33.67 | 33.57 | 33.62 | -0.178% | 4,682 | +5.265% |
| 2026-05-14 | 33.71 | 33.71 | 33.66 | 33.68 | +0.174% | 749 | +5.077% |
| 2026-05-13 | 33.56 | 33.65 | 33.55 | 33.62 | +0.139% | 58,656 | +5.260% |
| 2026-05-12 | 33.51 | 33.58 | 33.47 | 33.58 | +0.001% | 1,846 | +5.406% |
| 2026-05-11 | 33.56 | 33.61 | 33.52 | 33.57 | +0.074% | 5,437 | +5.406% |
| 2026-05-08 | 33.55 | 33.55 | 33.52 | 33.55 | +0.254% | 2,130 | +5.484% |
| 2026-05-07 | 33.53 | 33.55 | 33.43 | 33.47 | -0.060% | 4,208 | +5.752% |
| 2026-05-06 | 33.46 | 33.49 | 33.43 | 33.48 | +0.495% | 20,640 | +5.689% |
| 2026-05-05 | 33.26 | 33.32 | 33.26 | 33.32 | +0.316% | 68,179 | +6.212% |
| 2026-05-04 | 33.19 | 33.25 | 33.19 | 33.22 | -0.206% | 4,294 | +6.548% |
| 2026-05-01 | 33.36 | 33.36 | 33.25 | 33.28 | +0.131% | 868 | +6.329% |
| 2026-04-30 | 33.11 | 33.24 | 33.06 | 33.24 | +0.574% | 3,015 | +6.469% |
| 2026-04-29 | 33.07 | 33.07 | 32.98 | 33.05 | -0.045% | 12,897 | +7.080% |
| 2026-04-28 | 33.08 | 33.08 | 33.02 | 33.06 | -0.556% | 3,042 | +7.032% |
| 2026-04-27 | 33.10 | 33.25 | 33.10 | 33.25 | +0.499% | 4,816 | +6.436% |
| 2026-04-24 | 33.06 | 33.09 | 33.05 | 33.09 | +0.373% | 2,472 | +6.967% |
| 2026-04-23 | 33.05 | 33.05 | 32.91 | 32.96 | -0.221% | 6,375 | +7.366% |
| 2026-04-22 | 33.03 | 33.03 | 32.97 | 33.03 | +0.517% | 1,582 | +7.129% |
| 2026-04-21 | 32.95 | 32.95 | 32.87 | 32.87 | -0.258% | 1,789 | +7.683% |
| 2026-04-20 | 32.91 | 32.95 | 32.91 | 32.95 | -0.121% | 804 | +7.405% |
| 2026-04-17 | 33.00 | 33.01 | 32.99 | 32.99 | +0.564% | 646 | +7.275% |
| 2026-04-16 | 32.76 | 32.83 | 32.75 | 32.80 | +0.123% | 4,020 | +7.880% |
| 2026-04-15 | 32.70 | 32.76 | 32.69 | 32.76 | +0.413% | 1,567 | +8.012% |
| 2026-04-14 | 32.63 | 32.63 | 32.60 | 32.63 | +0.665% | 596 | +8.458% |
| 2026-04-13 | 32.13 | 32.41 | 32.13 | 32.41 | +0.588% | 1,710 | +9.180% |
| 2026-04-10 | 32.26 | 32.27 | 32.23 | 32.23 | -0.047% | 4,796 | +9.822% |
| 2026-04-09 | 32.11 | 32.26 | 32.11 | 32.24 | +0.417% | 1,461 | +9.770% |
| 2026-04-08 | 32.11 | 32.11 | 32.11 | 32.11 | +1.467% | 232 | +10.228% |
| 2026-04-07 | 31.50 | 31.64 | 31.50 | 31.64 | -0.032% | 1,108 | +11.845% |
| 2026-04-06 | 31.57 | 31.66 | 31.57 | 31.65 | +0.244% | 2,245 | +11.810% |
| 2026-04-02 | 31.60 | 31.60 | 31.49 | 31.57 | +0.061% | 1,101 | +12.083% |
| 2026-04-01 | 31.66 | 31.66 | 31.56 | 31.56 | +0.480% | 466 | +12.151% |
| 2026-03-31 | 31.13 | 31.41 | 31.13 | 31.41 | +1.677% | 1,653 | +12.689% |
| 2026-03-30 | 31.00 | 31.00 | 30.83 | 30.89 | -0.159% | 915 | +14.579% |
| 2026-03-27 | 31.11 | 31.11 | 30.90 | 30.94 | -0.974% | 1,892 | +14.397% |
| 2026-03-26 | 31.41 | 31.49 | 31.22 | 31.24 | -1.021% | 1,001 | +13.284% |
| 2026-03-25 | 31.56 | 31.59 | 31.54 | 31.56 | +0.348% | 1,708 | +12.127% |
| 2026-03-24 | 31.44 | 31.45 | 31.44 | 31.45 | -0.323% | 176 | +12.517% |
| 2026-03-23 | 31.55 | 31.60 | 31.55 | 31.56 | +0.793% | 685 | +12.153% |
| 2026-03-20 | 31.44 | 31.48 | 31.28 | 31.31 | -0.912% | 2,251 | +13.043% |
| 2026-03-19 | 31.55 | 31.59 | 31.48 | 31.59 | -0.139% | 6,999 | +12.012% |
| 2026-03-18 | 31.86 | 31.86 | 31.64 | 31.64 | -0.814% | 10,701 | +11.856% |
| 2026-03-17 | 31.97 | 31.97 | 31.86 | 31.90 | +0.209% | 800 | +10.946% |
| 2026-03-16 | 31.84 | 31.84 | 31.83 | 31.83 | +0.645% | 2,899 | +11.178% |
| 2026-03-13 | 31.77 | 31.78 | 31.63 | 31.63 | -0.381% | 16,311 | +11.895% |
| 2026-03-12 | 31.80 | 31.86 | 31.75 | 31.75 | -0.832% | 6,270 | +11.469% |
| 2026-03-11 | 32.01 | 32.06 | 31.95 | 32.02 | +0.014% | 2,026 | +10.541% |
| 2026-03-10 | 32.16 | 32.16 | 32.01 | 32.01 | -0.127% | 135 | +10.557% |
| 2026-03-09 | 31.68 | 32.05 | 31.68 | 32.05 | +0.580% | 29,847 | +10.416% |
| 2026-03-06 | 31.83 | 32.00 | 31.83 | 31.87 | -0.881% | 3,383 | +11.056% |
| 2026-03-05 | 32.17 | 32.19 | 32.02 | 32.15 | -0.352% | 5,345 | +10.078% |
| 2026-03-04 | 32.16 | 32.26 | 32.11 | 32.26 | +0.447% | 487 | +9.691% |
| 2026-03-03 | 31.89 | 32.17 | 31.84 | 32.12 | -0.477% | 5,588 | +10.181% |
| 2026-03-02 | 32.22 | 32.30 | 32.19 | 32.27 | +0.082% | 6,692 | +9.655% |
| 2026-02-27 | 32.18 | 32.25 | 32.18 | 32.25 | -0.320% | 417 | +9.745% |
| 2026-02-26 | 32.49 | 32.49 | 32.23 | 32.35 | -0.198% | 3,957 | +9.394% |
| 2026-02-25 | 32.37 | 32.44 | 32.37 | 32.41 | +0.390% | 3,256 | +9.178% |
| 2026-02-24 | 32.07 | 32.29 | 32.07 | 32.29 | +0.579% | 1,388 | +9.603% |
| 2026-02-23 | 32.27 | 32.28 | 32.10 | 32.10 | -0.747% | 1,788 | +10.238% |
| 2026-02-20 | 32.16 | 32.53 | 32.16 | 32.34 | +0.700% | 6,235 | +9.414% |
| 2026-02-19 | 32.19 | 32.23 | 32.11 | 32.12 | -0.390% | 1,167 | +10.181% |
| 2026-02-18 | 32.15 | 32.29 | 32.14 | 32.25 | +0.267% | 5,523 | +9.751% |
| 2026-02-17 | 32.08 | 32.16 | 31.98 | 32.16 | +0.250% | 6,465 | +10.044% |
| 2026-02-13 | 32.14 | 32.17 | 32.07 | 32.08 | -0.112% | 7,816 | +10.318% |
| 2026-02-12 | 32.41 | 32.41 | 32.12 | 32.12 | -0.847% | 3,926 | +10.195% |
| 2026-02-11 | 32.51 | 32.51 | 32.31 | 32.39 | 0.000% | 32,266 | +9.262% |
| 2026-02-10 | 32.34 | 32.42 | 32.34 | 32.39 | -0.035% | 15,857 | +9.262% |
| 2026-02-09 | 32.34 | 32.42 | 32.34 | 32.40 | +0.225% | 8,898 | +9.223% |
| 2026-02-06 | 32.18 | 32.33 | 32.18 | 32.33 | +0.996% | 4,254 | +9.469% |
| 2026-02-05 | 32.04 | 32.07 | 31.90 | 32.01 | -0.612% | 9,806 | +10.559% |
| 2026-02-04 | 32.35 | 32.35 | 32.09 | 32.21 | -0.149% | 24,288 | +9.883% |
| 2026-02-03 | 32.39 | 32.39 | 32.15 | 32.26 | -0.601% | 13,846 | +9.719% |
| 2026-02-02 | 32.31 | 32.47 | 32.31 | 32.45 | +0.371% | 42,729 | +9.060% |
| 2026-01-30 | 32.11 | 32.43 | 32.11 | 32.33 | +0.140% | 17,463 | +9.465% |
| 2026-01-29 | 32.23 | 32.29 | 32.23 | 32.28 | +0.054% | 10,591 | +9.618% |
| 2026-01-28 | 32.26 | 32.29 | 32.24 | 32.27 | +0.023% | 3,914 | +9.678% |
| 2026-01-27 | 32.26 | 32.26 | 32.26 | 32.26 | +0.084% | 695 | +9.702% |
| 2026-01-26 | 32.23 | 32.23 | 32.22 | 32.23 | +0.128% | 1,323 | +9.794% |
| 2026-01-23 | 32.24 | 32.24 | 32.18 | 32.19 | +0.061% | 5,422 | +9.935% |
| 2026-01-22 | 32.15 | 32.17 | 32.15 | 32.17 | +0.350% | 3,591 | +10.002% |
| 2026-01-21 | 31.93 | 32.11 | 31.93 | 32.06 | +0.423% | 7,413 | +10.387% |
| 2026-01-20 | 31.98 | 32.02 | 31.90 | 31.93 | -0.638% | 4,320 | +10.854% |
| 2026-01-16 | 32.11 | 32.18 | 32.11 | 32.13 | -0.187% | 4,869 | +10.146% |
| 2026-01-15 | 32.12 | 32.19 | 32.10 | 32.19 | +0.312% | 2,608 | +9.941% |
| 2026-01-14 | 32.07 | 32.09 | 32.04 | 32.09 | -0.124% | 3,242 | +10.284% |
| 2026-01-13 | 32.09 | 32.25 | 32.09 | 32.13 | -0.063% | 1,349 | +10.147% |
| 2026-01-12 | 32.05 | 32.20 | 32.05 | 32.15 | -0.031% | 1,207 | +10.077% |
| 2026-01-09 | 32.10 | 32.22 | 32.10 | 32.16 | +0.218% | 2,332 | +10.044% |
| 2026-01-08 | 32.04 | 32.09 | 32.04 | 32.09 | +0.062% | 6,668 | +10.284% |
| 2026-01-07 | 32.07 | 32.07 | 32.07 | 32.07 | +0.047% | 74 | +10.352% |
| 2026-01-06 | 32.01 | 32.05 | 32.01 | 32.05 | +0.110% | 1,424 | +10.404% |
| 2026-01-05 | 31.99 | 32.02 | 31.98 | 32.02 | +0.250% | 1,469 | +10.525% |
| 2026-01-02 | 31.91 | 31.98 | 31.90 | 31.94 | +0.094% | 3,899 | +10.802% |
| 2025-12-31 | 31.93 | 31.97 | 31.91 | 31.91 | -0.156% | 4,234 | +10.906% |
| 2025-12-30 | 31.98 | 32.00 | 31.96 | 31.96 | 0.000% | 3,729 | +10.732% |
| 2025-12-29 | 31.97 | 31.99 | 31.96 | 31.96 | -0.084% | 541 | +10.732% |
| 2025-12-26 | 31.99 | 31.99 | 31.99 | 31.99 | +0.006% | 13 | +10.639% |
| 2025-12-24 | 31.96 | 31.98 | 31.96 | 31.98 | +0.141% | 645 | +10.646% |
| 2025-12-23 | 31.91 | 31.99 | 31.90 | 31.94 | +0.283% | 6,085 | +10.802% |
| 2025-12-22 | 31.91 | 31.92 | 31.85 | 31.85 | +0.283% | 7,825 | +11.115% |
| 2025-12-19 | 31.77 | 31.82 | 31.75 | 31.76 | +0.263% | 2,358 | +11.429% |
| 2025-12-18 | 31.65 | 31.72 | 31.65 | 31.68 | +0.404% | 856 | +11.722% |
| 2025-12-17 | 31.59 | 31.61 | 31.55 | 31.55 | -0.601% | 2,919 | +12.174% |
| 2025-12-16 | 31.75 | 31.75 | 31.66 | 31.74 | +0.097% | 895 | +11.500% |
| 2025-12-15 | 31.70 | 31.71 | 31.68 | 31.71 | +0.017% | 1,290 | +11.608% |
| 2025-12-12 | 31.64 | 31.70 | 31.63 | 31.70 | -0.292% | 461 | +11.627% |
| 2025-12-11 | 31.73 | 31.80 | 31.70 | 31.80 | +0.134% | 2,486 | +11.301% |
| 2025-12-10 | 31.70 | 31.81 | 31.63 | 31.75 | +0.314% | 4,108 | +11.450% |
| 2025-12-09 | 31.68 | 31.68 | 31.65 | 31.65 | +0.050% | 1,430 | +11.800% |
| 2025-12-08 | 31.64 | 31.64 | 31.64 | 31.64 | -0.134% | 419 | +11.856% |
| 2025-12-05 | 31.64 | 31.71 | 31.64 | 31.68 | +0.194% | 2,668 | +11.706% |
| 2025-12-04 | 31.61 | 31.74 | 31.61 | 31.62 | +0.009% | 859 | +11.923% |
| 2025-12-03 | 31.59 | 31.65 | 31.59 | 31.62 | +0.087% | 1,376 | +11.932% |
| 2025-12-02 | 31.57 | 31.64 | 31.54 | 31.59 | +0.126% | 4,658 | +12.030% |
| 2025-12-01 | 31.49 | 31.57 | 31.49 | 31.55 | -0.083% | 1,727 | +12.170% |
| 2025-11-28 | 31.52 | 31.59 | 31.52 | 31.58 | +0.220% | 601 | +12.077% |
| 2025-11-26 | 31.45 | 31.51 | 31.45 | 31.51 | +0.171% | 2,990 | +12.324% |
| 2025-11-25 | 31.31 | 31.45 | 31.28 | 31.45 | +0.449% | 788 | +12.516% |
| 2025-11-24 | 31.19 | 31.31 | 31.19 | 31.31 | +0.810% | 2,516 | +13.021% |
| 2025-11-21 | 31.00 | 31.11 | 31.00 | 31.06 | +0.438% | 1,601 | +13.936% |
| 2025-11-20 | 31.39 | 31.39 | 30.93 | 30.93 | -0.659% | 3,047 | +14.436% |
| 2025-11-19 | 31.03 | 31.19 | 31.03 | 31.13 | +0.138% | 2,956 | +13.682% |
| 2025-11-18 | 31.02 | 31.13 | 31.02 | 31.09 | -0.319% | 3,722 | +13.839% |
| 2025-11-17 | 31.29 | 31.29 | 31.15 | 31.19 | -0.327% | 4,320 | +13.476% |
| 2025-11-14 | 31.37 | 31.37 | 31.29 | 31.29 | +0.012% | 650 | +13.105% |
| 2025-11-13 | 31.32 | 31.32 | 31.25 | 31.29 | -0.601% | 10,366 | +13.118% |
| 2025-11-12 | 31.42 | 31.50 | 31.42 | 31.48 | +0.054% | 1,067 | +12.438% |
| 2025-11-11 | 31.45 | 31.46 | 31.45 | 31.46 | +0.059% | 248 | +12.499% |
| 2025-11-10 | 31.36 | 31.44 | 31.36 | 31.44 | +0.621% | 2,085 | +12.565% |
| 2025-11-07 | 31.14 | 31.25 | 31.07 | 31.25 | +0.179% | 2,191 | +13.263% |
| 2025-11-06 | 31.17 | 31.34 | 31.17 | 31.19 | -0.499% | 3,527 | +13.466% |
| 2025-11-05 | 31.35 | 31.39 | 31.33 | 31.35 | +0.310% | 763,597 | +12.900% |
| 2025-11-04 | 31.36 | 31.36 | 31.24 | 31.25 | -0.479% | 5,645 | +13.250% |
| 2025-11-03 | 31.39 | 31.43 | 31.31 | 31.40 | +0.058% | 2,583 | +12.707% |
| 2025-10-31 | 31.37 | 31.45 | 31.33 | 31.38 | +0.100% | 3,395 | +12.772% |
| 2025-10-30 | 31.39 | 31.41 | 31.32 | 31.35 | -0.263% | 4,254 | +12.885% |
| 2025-10-29 | 31.49 | 31.51 | 31.39 | 31.43 | +0.074% | 8,433 | +12.588% |
| 2025-10-28 | 31.45 | 31.49 | 31.41 | 31.41 | -0.127% | 6,781 | +12.671% |
| 2025-10-27 | 31.43 | 31.46 | 31.39 | 31.45 | +0.447% | 4,208 | +12.528% |
| 2025-10-24 | 31.26 | 31.39 | 31.26 | 31.31 | +0.160% | 7,392 | +13.031% |
| 2025-10-23 | 31.24 | 31.29 | 31.17 | 31.26 | +0.241% | 4,095 | +13.212% |
| 2025-10-22 | 31.26 | 31.26 | 31.08 | 31.18 | -0.122% | 6,524 | +13.484% |
| 2025-10-21 | 31.24 | 31.29 | 31.21 | 31.22 | -0.007% | 2,319 | +13.346% |
| 2025-10-20 | 31.20 | 31.25 | 31.19 | 31.23 | +0.516% | 4,156 | +13.338% |
| 2025-10-17 | 31.03 | 31.12 | 30.88 | 31.07 | +0.380% | 3,472 | +13.922% |
| 2025-10-16 | 31.16 | 31.16 | 30.89 | 30.95 | -0.299% | 4,826 | +14.355% |
| 2025-10-15 | 31.12 | 31.13 | 30.98 | 31.04 | +0.144% | 3,676 | +14.014% |
| 2025-10-14 | 30.96 | 31.11 | 30.93 | 31.00 | -0.176% | 3,702 | +14.178% |
| 2025-10-13 | 30.98 | 31.08 | 30.98 | 31.05 | +0.766% | 7,639 | +13.977% |
| 2025-10-10 | 31.18 | 31.21 | 30.81 | 30.81 | -1.111% | 5,174 | +14.850% |
| 2025-10-09 | 31.18 | 31.20 | 31.14 | 31.16 | -0.142% | 2,912 | +13.574% |
| 2025-10-08 | 31.19 | 31.22 | 31.16 | 31.20 | +0.232% | 2,706 | +13.413% |
| 2025-10-07 | 31.09 | 31.20 | 31.08 | 31.13 | -0.152% | 5,696 | +13.676% |
| 2025-10-06 | 31.14 | 31.21 | 31.14 | 31.18 | +0.121% | 2,336 | +13.503% |
| 2025-10-03 | 31.26 | 31.26 | 31.13 | 31.14 | +0.025% | 5,642 | +13.640% |
| 2025-10-02 | 31.13 | 31.16 | 31.10 | 31.13 | -0.003% | 4,700 | +13.669% |
| 2025-10-01 | 31.08 | 31.17 | 31.08 | 31.14 | +0.113% | 5,737 | +13.666% |
| 2025-09-30 | 31.05 | 31.10 | 31.00 | 31.10 | +0.160% | 4,523 | +13.795% |
| 2025-09-29 | 31.03 | 31.08 | 31.00 | 31.05 | +0.101% | 3,832 | +13.977% |
| 2025-09-26 | 30.99 | 31.03 | 30.92 | 31.02 | +0.384% | 3,128 | +14.093% |
| 2025-09-25 | 30.94 | 30.94 | 30.88 | 30.90 | -0.225% | 1,817 | +14.531% |
| 2025-09-24 | 30.99 | 31.00 | 30.91 | 30.97 | -0.130% | 5,662 | +14.273% |
| 2025-09-23 | 31.08 | 31.08 | 30.95 | 31.01 | -0.032% | 9,261 | +14.124% |
| 2025-09-22 | 30.94 | 31.07 | 30.94 | 31.02 | +0.097% | 4,672 | +14.088% |
| 2025-09-19 | 30.97 | 31.03 | 30.94 | 30.99 | -0.064% | 7,165 | +14.198% |
| 2025-09-18 | 30.99 | 31.02 | 30.94 | 31.01 | +0.310% | 3,231 | +14.124% |
| 2025-09-17 | 30.87 | 30.98 | 30.85 | 30.91 | +0.144% | 4,141 | +14.478% |
| 2025-09-16 | 30.88 | 30.95 | 30.87 | 30.87 | -0.167% | 4,077 | +14.642% |
| 2025-09-15 | 30.95 | 30.96 | 30.89 | 30.92 | +0.113% | 5,944 | +14.451% |
| 2025-09-12 | 30.84 | 31.22 | 30.80 | 30.89 | +0.151% | 6,743 | +14.580% |
| 2025-09-11 | 30.85 | 30.92 | 30.81 | 30.84 | +0.510% | 7,595 | +14.754% |
| 2025-09-10 | 30.77 | 30.84 | 30.63 | 30.68 | -0.143% | 4,502 | +15.339% |
| 2025-09-09 | 30.70 | 30.75 | 30.63 | 30.73 | +0.146% | 10,379 | +15.174% |
| 2025-09-08 | 30.64 | 30.71 | 30.63 | 30.68 | +0.021% | 7,348 | +15.343% |
| 2025-09-05 | 30.65 | 30.68 | 30.55 | 30.68 | +0.024% | 12,044 | +15.367% |
| 2025-09-04 | 30.60 | 30.67 | 30.53 | 30.67 | +0.422% | 3,223 | +15.395% |
| 2025-09-03 | 30.53 | 30.57 | 30.44 | 30.54 | +0.424% | 8,771 | +15.882% |
| 2025-09-02 | 30.41 | 30.46 | 30.30 | 30.41 | -0.352% | 16,797 | +16.373% |
| 2025-08-29 | 30.58 | 30.58 | 30.50 | 30.52 | -0.447% | 4,687 | +15.964% |
| 2025-08-28 | 30.62 | 30.67 | 30.56 | 30.66 | +0.177% | 992,923 | +15.446% |
| 2025-08-27 | 30.62 | 30.63 | 30.54 | 30.60 | +0.130% | 8,011 | +15.651% |
| 2025-08-26 | 30.52 | 30.60 | 30.47 | 30.56 | +0.114% | 5,877 | +15.801% |
| 2025-08-25 | 30.56 | 30.58 | 30.52 | 30.53 | -0.045% | 2,730 | +15.933% |
| 2025-08-22 | 30.42 | 30.56 | 30.42 | 30.54 | +0.765% | 8,228 | +15.881% |
| 2025-08-21 | 30.27 | 30.34 | 30.25 | 30.31 | -0.166% | 4,912 | +16.768% |
| 2025-08-20 | 30.33 | 30.37 | 30.22 | 30.36 | -0.090% | 8,379 | +16.574% |
| 2025-08-19 | 30.49 | 30.49 | 30.34 | 30.39 | -0.360% | 8,980 | +16.470% |
| 2025-08-18 | 30.50 | 30.51 | 30.44 | 30.50 | +0.063% | 4,132 | +16.050% |
| 2025-08-15 | 30.49 | 30.75 | 30.45 | 30.48 | -0.190% | 27,133 | +16.123% |
| 2025-08-14 | 30.49 | 30.55 | 30.45 | 30.53 | +0.110% | 9,944 | +15.903% |
| 2025-08-13 | 30.48 | 30.53 | 30.44 | 30.50 | +0.161% | 3,082 | +16.030% |
| 2025-08-12 | 30.36 | 30.49 | 30.34 | 30.45 | +0.551% | 939,506 | +16.216% |
| 2025-08-11 | 30.36 | 30.36 | 30.26 | 30.29 | -0.151% | 4,810 | +16.857% |
| 2025-08-08 | 30.30 | 30.36 | 30.26 | 30.33 | +0.555% | 10,053 | +16.680% |
| 2025-08-07 | 30.33 | 30.33 | 30.09 | 30.16 | -0.188% | 33,296 | +17.328% |
| 2025-08-06 | 30.13 | 30.25 | 29.74 | 30.22 | +0.468% | 16,266 | +17.108% |
| 2025-08-05 | 30.16 | 30.18 | 30.04 | 30.08 | -0.367% | 8,875 | +17.656% |
| 2025-08-04 | 30.08 | 30.19 | 30.07 | 30.19 | +0.868% | 14,532 | +17.224% |
| 2025-08-01 | 30.17 | 31.60 | 29.85 | 29.93 | -0.828% | 33,298 | +18.242% |
| 2025-07-31 | 30.65 | 30.78 | 30.14 | 30.18 | -0.165% | 33,630 | +17.263% |
| 2025-07-30 | 30.36 | 30.41 | 30.16 | 30.23 | -0.187% | 7,955 | +17.069% |
| 2025-07-29 | 30.37 | 30.43 | 30.27 | 30.29 | -0.210% | 159,245 | +16.850% |
| 2025-07-28 | 30.40 | 30.42 | 30.31 | 30.35 | -0.031% | 1,538 | +16.605% |
| 2025-07-25 | 30.23 | 30.40 | 30.23 | 30.36 | +0.207% | 4,036 | +16.568% |
| 2025-07-24 | 30.25 | 30.31 | 30.25 | 30.30 | +0.322% | 4,436 | +16.809% |
| 2025-07-23 | 29.92 | 30.20 | 29.92 | 30.20 | +0.821% | 2,953 | +17.185% |
| 2025-07-22 | 30.00 | 30.14 | 29.90 | 29.95 | -0.053% | 4,005 | +18.148% |
| 2025-07-21 | 30.08 | 30.12 | 29.97 | 29.97 | +0.017% | 4,076 | +18.085% |
| 2025-07-18 | 29.97 | 29.98 | 29.91 | 29.96 | -0.017% | 3,696 | +18.105% |
| 2025-07-17 | 29.84 | 30.01 | 29.84 | 29.97 | +0.454% | 3,807 | +18.085% |
| 2025-07-16 | 29.77 | 29.83 | 29.65 | 29.83 | +0.172% | 10,702 | +18.621% |
| 2025-07-15 | 29.85 | 29.86 | 29.77 | 29.78 | -0.211% | 1,948 | +18.825% |
| 2025-07-14 | 29.76 | 29.88 | 29.75 | 29.85 | +0.087% | 2,809 | +18.574% |
| 2025-07-11 | 29.78 | 29.85 | 29.78 | 29.82 | -0.190% | 2,414 | +18.678% |
| 2025-07-10 | 29.76 | 29.93 | 29.76 | 29.88 | +0.177% | 1,632 | +18.452% |
| 2025-07-09 | 29.73 | 29.82 | 29.73 | 29.82 | +0.418% | 2,505 | +18.662% |
| 2025-07-08 | 29.75 | 29.78 | 29.68 | 29.70 | -0.047% | 2,335 | +19.158% |
| 2025-07-07 | 29.81 | 29.81 | 29.67 | 29.71 | -0.479% | 5,699 | +19.102% |
| 2025-07-03 | 29.86 | 29.89 | 29.86 | 29.86 | +0.578% | 1,830 | +18.532% |
| 2025-07-02 | 29.64 | 29.72 | 29.64 | 29.69 | +0.191% | 2,107 | +19.216% |
| 2025-07-01 | 29.58 | 29.63 | 29.58 | 29.63 | +0.063% | 830 | +19.445% |
| 2025-06-30 | 29.53 | 29.61 | 29.53 | 29.61 | +0.301% | 2,453 | +19.520% |
| 2025-06-27 | 29.55 | 29.78 | 29.15 | 29.52 | +0.177% | 1,418 | +19.881% |
| 2025-06-26 | 29.32 | 29.47 | 29.32 | 29.47 | +0.686% | 2,764 | +20.094% |
| 2025-06-25 | 29.28 | 29.31 | 29.24 | 29.27 | +0.061% | 3,959 | +20.918% |
| 2025-06-24 | 29.20 | 29.32 | 29.20 | 29.25 | +0.549% | 1,672 | +20.991% |
| 2025-06-23 | 29.02 | 29.09 | 28.92 | 29.09 | +0.435% | 2,699 | +21.656% |
| 2025-06-20 | 29.07 | 29.07 | 28.93 | 28.96 | -0.075% | 5,346 | +22.185% |
| 2025-06-18 | 29.07 | 29.07 | 28.98 | 28.99 | -0.117% | 21,149 | +22.093% |
| 2025-06-17 | 29.08 | 29.10 | 28.95 | 29.02 | -0.309% | 10,919 | +21.950% |
| 2025-06-16 | 29.18 | 29.20 | 29.07 | 29.11 | +0.553% | 3,411 | +21.573% |
| 2025-06-13 | 29.00 | 29.12 | 28.94 | 28.95 | -0.594% | 4,295 | +22.246% |
| 2025-06-12 | 29.00 | 29.17 | 29.00 | 29.12 | +0.183% | 6,617 | +21.519% |
| 2025-06-11 | 29.16 | 29.20 | 29.00 | 29.07 | -0.134% | 6,309 | +21.742% |
| 2025-06-10 | 29.11 | 29.23 | 29.07 | 29.11 | +0.162% | 3,272 | +21.579% |
| 2025-06-09 | 29.06 | 29.10 | 29.00 | 29.06 | +0.002% | 9,714 | +21.776% |
| 2025-06-06 | 29.06 | 29.09 | 29.00 | 29.06 | +0.735% | 4,664 | +21.778% |
| 2025-06-05 | 28.90 | 28.99 | 28.85 | 28.85 | -0.398% | 4,847 | +22.673% |
| 2025-06-04 | 28.93 | 29.02 | 28.91 | 28.96 | +0.012% | 4,461 | +22.184% |
| 2025-06-03 | 28.87 | 28.99 | 28.87 | 28.96 | +0.420% | 3,619 | +22.199% |
| 2025-06-02 | 28.81 | 28.87 | 28.73 | 28.84 | +0.153% | 3,087 | +22.712% |
| 2025-05-30 | 28.75 | 28.80 | 28.64 | 28.80 | +0.102% | 2,885 | +22.899% |
| 2025-05-29 | 28.75 | 28.81 | 28.72 | 28.77 | +0.181% | 3,648 | +23.024% |
| 2025-05-28 | 28.80 | 28.82 | 28.71 | 28.71 | -0.331% | 3,935 | +23.247% |
| 2025-05-27 | 28.71 | 28.83 | 28.70 | 28.81 | +0.981% | 12,772 | +22.839% |
| 2025-05-23 | 28.55 | 28.67 | 28.43 | 28.53 | -0.234% | 3,651 | +24.045% |
| 2025-05-22 | 28.59 | 28.74 | 28.59 | 28.60 | -0.031% | 7,470 | +23.755% |
| 2025-05-21 | 28.79 | 28.81 | 28.54 | 28.61 | -0.796% | 9,524 | +23.717% |
| 2025-05-20 | 28.82 | 28.89 | 28.77 | 28.84 | -0.216% | 7,296 | +22.732% |
| 2025-05-19 | 28.76 | 28.92 | 28.76 | 28.90 | +0.202% | 5,906 | +22.467% |
| 2025-05-16 | 28.74 | 29.09 | 28.49 | 28.84 | +0.276% | 7,876 | +22.714% |
| 2025-05-15 | 28.61 | 28.78 | 28.61 | 28.76 | +0.182% | 13,989 | +23.052% |
| 2025-05-14 | 28.64 | 28.75 | 28.64 | 28.71 | +0.047% | 2,649 | +23.277% |
| 2025-05-13 | 28.63 | 28.76 | 28.63 | 28.69 | +0.458% | 8,352 | +23.335% |
| 2025-05-12 | 28.53 | 28.60 | 28.42 | 28.56 | +1.516% | 6,383 | +23.899% |
| 2025-05-09 | 28.21 | 28.22 | 28.10 | 28.14 | +0.034% | 3,311 | +25.777% |
| 2025-05-08 | 28.20 | 28.26 | 28.13 | 28.13 | +0.403% | 4,977 | +25.820% |
| 2025-05-07 | 28.02 | 28.10 | 27.87 | 28.01 | +0.147% | 5,611 | +26.327% |
| 2025-05-06 | 27.99 | 28.03 | 27.95 | 27.97 | -0.323% | 2,705 | +26.513% |
| 2025-05-05 | 28.10 | 28.20 | 28.06 | 28.06 | -0.307% | 4,873 | +26.104% |
| 2025-05-02 | 28.14 | 28.20 | 28.08 | 28.15 | +0.742% | 1,750 | +25.718% |
| 2025-05-01 | 27.98 | 28.05 | 27.94 | 27.94 | +0.348% | 3,154 | +26.651% |
| 2025-04-30 | 27.48 | 27.85 | 27.48 | 27.85 | +0.059% | 3,172 | +27.091% |
| 2025-04-29 | 27.78 | 27.83 | 27.75 | 27.83 | +0.221% | 1,513 | +27.166% |
| 2025-04-28 | 27.78 | 27.78 | 27.63 | 27.77 | +0.129% | 4,727 | +27.447% |
| 2025-04-25 | 27.61 | 27.75 | 27.61 | 27.73 | +0.381% | 3,477 | +27.612% |
| 2025-04-24 | 27.29 | 27.63 | 27.29 | 27.63 | +1.090% | 2,528 | +28.098% |
| 2025-04-23 | 27.36 | 27.55 | 27.23 | 27.33 | +1.056% | 2,999 | +29.494% |
| 2025-04-22 | 26.92 | 27.15 | 26.89 | 27.04 | +1.548% | 975 | +30.861% |
| 2025-04-21 | 26.54 | 26.63 | 26.45 | 26.63 | -1.392% | 2,455 | +32.887% |
| 2025-04-17 | 27.11 | 27.13 | 26.98 | 27.01 | +0.240% | 1,778 | +31.037% |
| 2025-04-16 | 27.06 | 27.06 | 26.84 | 26.94 | -1.339% | 1,999 | +31.351% |
| 2025-04-15 | 27.42 | 27.42 | 27.31 | 27.31 | +0.011% | 1,592 | +29.592% |
| 2025-04-14 | 27.37 | 27.41 | 27.22 | 27.31 | 0.000% | 5,220 | +29.606% |