SIXP
AllianzIM U.S. Equity 6 Month Buffer10 Mar/Sep ETF
stockBATSETF
Market OpenOct 5, 2026 10:00:14 AM EDT
34.70USD+0.029%(+0.01)919
34.69Bid34.77Ask0.08SpreadSIXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.70 | 34.70 | 34.70 | 34.70 | +0.029% | 919 | 0.000% |
| 2026-10-02 | 34.61 | 34.69 | 34.60 | 34.69 | +0.440% | 7,165 | +0.029% |
| 2026-10-01 | 34.41 | 34.59 | 34.41 | 34.54 | +0.075% | 9,954 | +0.469% |
| 2026-09-30 | 34.65 | 34.66 | 34.51 | 34.51 | -0.052% | 9,637 | +0.544% |
| 2026-09-29 | 34.56 | 34.56 | 34.53 | 34.53 | -0.030% | 882 | +0.492% |
| 2026-09-28 | 34.57 | 34.62 | 34.50 | 34.54 | -0.386% | 1,727 | +0.462% |
| 2026-09-25 | 34.54 | 34.67 | 34.54 | 34.67 | +0.186% | 3,298 | +0.074% |
| 2026-09-24 | 34.54 | 34.61 | 34.51 | 34.61 | +0.014% | 5,106 | +0.260% |
| 2026-09-23 | 34.69 | 34.69 | 34.58 | 34.60 | -0.247% | 21,262 | +0.275% |
| 2026-09-22 | 34.72 | 34.72 | 34.68 | 34.69 | -0.012% | 3,809 | +0.027% |
| 2026-09-21 | 34.61 | 34.72 | 34.60 | 34.70 | +0.771% | 5,145 | +0.014% |
| 2026-09-18 | 34.43 | 34.43 | 34.37 | 34.43 | +0.042% | 8,954 | +0.785% |
| 2026-09-17 | 34.40 | 34.41 | 34.35 | 34.41 | +0.644% | 12,243 | +0.828% |
| 2026-09-16 | 34.31 | 34.37 | 34.14 | 34.19 | -0.248% | 19,712 | +1.477% |
| 2026-09-15 | 34.34 | 34.34 | 34.24 | 34.28 | -0.320% | 16,583 | +1.225% |
| 2026-09-14 | 34.34 | 34.43 | 34.33 | 34.39 | -0.159% | 23,321 | +0.901% |
| 2026-09-11 | 34.36 | 34.50 | 34.36 | 34.45 | +0.511% | 9,686 | +0.740% |
| 2026-09-10 | 34.29 | 34.33 | 34.25 | 34.27 | -0.290% | 13,351 | +1.255% |
| 2026-09-09 | 34.42 | 34.42 | 34.37 | 34.37 | -0.117% | 1,123 | +0.961% |
| 2026-09-08 | 34.97 | 34.97 | 34.41 | 34.41 | -0.290% | 7,640 | +0.843% |
| 2026-09-04 | 34.56 | 34.56 | 34.51 | 34.51 | -0.275% | 2,576 | +0.551% |
| 2026-09-03 | 34.52 | 34.61 | 34.52 | 34.60 | +0.508% | 5,582 | +0.275% |
| 2026-09-02 | 34.35 | 34.47 | 34.35 | 34.43 | +0.320% | 7,314 | +0.784% |
| 2026-09-01 | 33.19 | 34.42 | 33.19 | 34.32 | -0.391% | 28,099 | +1.107% |
| 2026-08-31 | 34.48 | 34.49 | 34.42 | 34.45 | +0.029% | 15,304 | +0.711% |
| 2026-08-28 | 34.48 | 34.48 | 34.45 | 34.45 | +0.029% | 6,865 | +0.740% |
| 2026-08-27 | 34.44 | 34.44 | 34.44 | 34.44 | +0.029% | 224 | +0.770% |
| 2026-08-26 | 34.47 | 34.47 | 34.39 | 34.42 | +0.102% | 1,276 | +0.799% |
| 2026-08-25 | 34.53 | 34.53 | 34.39 | 34.39 | -0.058% | 8,375 | +0.901% |
| 2026-08-24 | 34.37 | 34.41 | 34.37 | 34.41 | +0.015% | 3,865 | +0.843% |
| 2026-08-21 | 34.37 | 34.41 | 34.37 | 34.41 | +0.087% | 2,868 | +0.857% |
| 2026-08-20 | 34.41 | 34.41 | 34.38 | 34.38 | -0.044% | 682 | +0.945% |
| 2026-08-19 | 34.36 | 34.39 | 34.36 | 34.39 | +0.058% | 282 | +0.901% |
| 2026-08-18 | 34.34 | 34.37 | 34.34 | 34.37 | -0.029% | 3,242 | +0.960% |
| 2026-08-17 | 34.42 | 34.42 | 34.38 | 34.38 | 0.000% | 2,222 | +0.931% |
| 2026-08-14 | 34.38 | 34.38 | 34.38 | 34.38 | +0.015% | 116 | +0.931% |
| 2026-08-13 | 34.34 | 34.41 | 34.34 | 34.38 | +0.087% | 3,038 | +0.945% |
| 2026-08-12 | 34.34 | 34.34 | 34.34 | 34.34 | +0.044% | 82 | +1.034% |
| 2026-08-11 | 34.30 | 34.33 | 34.30 | 34.33 | +0.015% | 472 | +1.078% |
| 2026-08-10 | 34.29 | 34.33 | 34.29 | 34.33 | +0.044% | 1,958 | +1.092% |
| 2026-08-07 | 34.31 | 34.31 | 34.31 | 34.31 | +0.102% | 111 | +1.137% |
| 2026-08-06 | 34.27 | 34.27 | 34.27 | 34.27 | +0.029% | 11 | +1.240% |
| 2026-08-05 | 34.30 | 34.30 | 34.27 | 34.27 | +0.029% | 561 | +1.270% |
| 2026-08-04 | 34.26 | 34.26 | 34.26 | 34.26 | +0.205% | 71 | +1.299% |
| 2026-08-03 | 34.11 | 34.19 | 34.11 | 34.19 | +0.383% | 902 | +1.507% |
| 2026-07-31 | 34.05 | 34.05 | 34.05 | 34.05 | +0.351% | 137 | +1.895% |
| 2026-07-30 | 33.86 | 33.94 | 33.86 | 33.94 | +0.819% | 132 | +2.252% |
| 2026-07-29 | 33.66 | 33.66 | 33.66 | 33.66 | -0.693% | 11 | +3.089% |
| 2026-07-28 | 33.90 | 33.90 | 33.90 | 33.90 | +0.148% | 69 | +2.375% |
| 2026-07-27 | 33.84 | 33.84 | 33.84 | 33.84 | +0.088% | 9 | +2.526% |
| 2026-07-24 | 33.78 | 33.82 | 33.78 | 33.82 | +0.099% | 187 | +2.617% |
| 2026-07-23 | 33.78 | 33.78 | 33.78 | 33.78 | -0.481% | 8 | +2.718% |
| 2026-07-22 | 33.95 | 33.95 | 33.95 | 33.95 | +0.044% | 116 | +2.224% |
| 2026-07-21 | 33.88 | 33.93 | 33.88 | 33.93 | +0.249% | 11,301 | +2.269% |
| 2026-07-20 | 33.88 | 33.93 | 33.85 | 33.85 | +0.003% | 3,892 | +2.524% |
| 2026-07-17 | 33.84 | 33.84 | 33.84 | 33.84 | -0.266% | 120 | +2.527% |
| 2026-07-16 | 33.89 | 33.94 | 33.89 | 33.94 | -0.117% | 214 | +2.254% |
| 2026-07-15 | 33.95 | 33.98 | 33.95 | 33.98 | +0.147% | 238 | +2.134% |
| 2026-07-14 | 33.93 | 33.93 | 33.93 | 33.93 | +0.133% | 403 | +2.284% |
| 2026-07-13 | 33.88 | 33.88 | 33.88 | 33.88 | -0.207% | 8 | +2.420% |
| 2026-07-10 | 33.92 | 33.95 | 33.92 | 33.95 | +0.162% | 195 | +2.209% |
| 2026-07-09 | 33.93 | 33.93 | 33.90 | 33.90 | +0.267% | 292 | +2.374% |
| 2026-07-08 | 33.79 | 33.80 | 33.79 | 33.80 | -0.045% | 144 | +2.648% |
| 2026-07-07 | 33.84 | 33.84 | 33.82 | 33.82 | -0.147% | 315 | +2.601% |
| 2026-07-06 | 33.87 | 33.87 | 33.87 | 33.87 | +0.335% | 9 | +2.451% |
| 2026-07-02 | 33.79 | 33.79 | 33.67 | 33.76 | -0.023% | 1,412 | +2.794% |
| 2026-07-01 | 33.76 | 33.76 | 33.76 | 33.76 | +0.043% | 2 | +2.770% |
| 2026-06-30 | 33.71 | 33.75 | 33.71 | 33.75 | +0.311% | 2,312 | +2.815% |
| 2026-06-29 | 33.65 | 33.65 | 33.65 | 33.65 | +0.380% | 884 | +3.134% |
| 2026-06-26 | 33.53 | 33.55 | 33.52 | 33.52 | +0.055% | 394 | +3.526% |
| 2026-06-25 | 33.50 | 33.50 | 33.50 | 33.50 | +0.030% | 143 | +3.582% |
| 2026-06-24 | 33.50 | 33.50 | 33.49 | 33.49 | -0.132% | 2,435 | +3.613% |
| 2026-06-23 | 33.44 | 33.53 | 33.44 | 33.53 | -0.404% | 292 | +3.476% |
| 2026-06-22 | 33.66 | 33.67 | 33.63 | 33.67 | -0.026% | 2,801 | +3.059% |
| 2026-06-18 | 33.64 | 33.68 | 33.61 | 33.68 | +0.439% | 354 | +3.032% |
| 2026-06-17 | 33.66 | 33.69 | 33.53 | 33.53 | -0.499% | 4,473 | +3.484% |
| 2026-06-16 | 33.70 | 33.75 | 33.68 | 33.70 | -0.060% | 2,655 | +2.968% |
| 2026-06-15 | 33.70 | 33.75 | 33.70 | 33.72 | +0.618% | 2,460 | +2.906% |
| 2026-06-12 | 33.51 | 33.51 | 33.51 | 33.51 | +0.188% | 6 | +3.542% |
| 2026-06-11 | 33.29 | 33.45 | 33.29 | 33.45 | +0.575% | 556 | +3.736% |
| 2026-06-10 | 33.27 | 33.27 | 33.26 | 33.26 | -0.475% | 242 | +4.332% |
| 2026-06-09 | 33.40 | 33.42 | 33.30 | 33.42 | -0.170% | 171,352 | +3.836% |
| 2026-06-08 | 33.55 | 33.55 | 33.44 | 33.48 | +0.106% | 952 | +3.659% |
| 2026-06-05 | 33.55 | 33.55 | 33.44 | 33.44 | -0.655% | 413 | +3.769% |
| 2026-06-04 | 33.63 | 33.66 | 33.63 | 33.66 | +0.074% | 1,741 | +3.090% |
| 2026-06-03 | 33.63 | 33.63 | 33.61 | 33.63 | -0.104% | 739 | +3.166% |
| 2026-06-02 | 33.68 | 33.68 | 33.67 | 33.67 | -0.001% | 243 | +3.059% |
| 2026-06-01 | 31.96 | 33.67 | 31.96 | 33.67 | +0.075% | 1,059 | +3.058% |
| 2026-05-29 | 33.63 | 33.65 | 33.62 | 33.65 | +0.104% | 2,378 | +3.136% |
| 2026-05-28 | 33.59 | 33.61 | 33.59 | 33.61 | +0.209% | 1,009 | +3.243% |
| 2026-05-27 | 33.54 | 33.54 | 33.54 | 33.54 | +0.030% | 355 | +3.459% |
| 2026-05-26 | 33.53 | 33.53 | 33.53 | 33.53 | +0.194% | 127 | +3.489% |
| 2026-05-22 | 33.46 | 33.47 | 33.46 | 33.47 | +0.165% | 276 | +3.690% |
| 2026-05-21 | 33.34 | 33.41 | 33.34 | 33.41 | +0.064% | 323 | +3.861% |
| 2026-05-20 | 33.31 | 33.39 | 33.31 | 33.39 | +0.334% | 1,375 | +3.928% |
| 2026-05-19 | 33.28 | 33.28 | 33.28 | 33.28 | -0.176% | 113 | +4.275% |
| 2026-05-18 | 33.34 | 33.34 | 33.34 | 33.34 | +0.071% | 91 | +4.091% |
| 2026-05-15 | 33.29 | 33.35 | 33.29 | 33.31 | -0.307% | 1,072 | +4.165% |
| 2026-05-14 | 33.33 | 33.42 | 33.33 | 33.42 | +0.271% | 479 | +3.845% |
| 2026-05-13 | 33.27 | 33.33 | 33.27 | 33.33 | +0.121% | 217 | +4.126% |
| 2026-05-12 | 33.17 | 33.28 | 33.17 | 33.28 | +0.003% | 353 | +4.252% |
| 2026-05-11 | 33.28 | 33.29 | 33.28 | 33.28 | +0.027% | 1,562 | +4.255% |
| 2026-05-08 | 33.24 | 33.27 | 33.24 | 33.27 | +0.241% | 511 | +4.282% |
| 2026-05-07 | 33.24 | 33.24 | 33.15 | 33.20 | -0.075% | 615 | +4.534% |
| 2026-05-06 | 33.19 | 33.22 | 33.17 | 33.22 | +0.408% | 1,469 | +4.455% |
| 2026-05-05 | 32.95 | 33.09 | 32.95 | 33.09 | +0.318% | 21,916 | +4.881% |
| 2026-05-04 | 33.05 | 33.06 | 32.94 | 32.98 | -0.194% | 1,022 | +5.215% |
| 2026-05-01 | 33.04 | 33.04 | 33.04 | 33.04 | +0.119% | 1,124 | +5.011% |
| 2026-04-30 | 32.91 | 33.01 | 32.90 | 33.01 | +0.533% | 1,330 | +5.136% |
| 2026-04-29 | 32.82 | 32.83 | 32.77 | 32.83 | -0.046% | 1,602 | +5.696% |
| 2026-04-28 | 32.80 | 32.85 | 32.80 | 32.85 | -0.650% | 3,287 | +5.647% |
| 2026-04-27 | 32.85 | 33.06 | 32.85 | 33.06 | +0.609% | 5,171 | +4.961% |
| 2026-04-24 | 32.77 | 32.88 | 32.77 | 32.86 | +0.361% | 2,141 | +5.600% |
| 2026-04-23 | 32.68 | 32.74 | 32.68 | 32.74 | -0.210% | 2,854 | +5.981% |
| 2026-04-22 | 32.75 | 32.81 | 32.75 | 32.81 | +0.506% | 1,308 | +5.758% |
| 2026-04-21 | 32.78 | 32.78 | 32.65 | 32.65 | -0.274% | 1,549 | +6.293% |
| 2026-04-20 | 32.70 | 32.74 | 32.69 | 32.74 | -0.136% | 1,613 | +6.002% |
| 2026-04-17 | 32.69 | 32.84 | 32.69 | 32.78 | +0.568% | 2,399 | +5.857% |
| 2026-04-16 | 32.58 | 32.61 | 32.54 | 32.59 | +0.061% | 5,388 | +6.458% |
| 2026-04-15 | 32.49 | 32.58 | 32.49 | 32.58 | +0.323% | 5,668 | +6.523% |
| 2026-04-14 | 32.40 | 32.47 | 32.38 | 32.47 | +0.606% | 3,313 | +6.868% |
| 2026-04-13 | 32.09 | 32.27 | 32.08 | 32.27 | +0.497% | 3,202 | +7.515% |
| 2026-04-10 | 32.13 | 32.19 | 32.07 | 32.12 | 0.000% | 8,947 | +8.049% |
| 2026-04-09 | 31.95 | 32.12 | 31.94 | 32.12 | +0.427% | 4,356 | +8.049% |
| 2026-04-08 | 31.97 | 32.00 | 31.93 | 31.98 | +1.551% | 4,549 | +8.510% |
| 2026-04-07 | 31.29 | 31.49 | 31.29 | 31.49 | -0.102% | 5,770 | +10.194% |
| 2026-04-06 | 31.49 | 31.52 | 31.46 | 31.52 | +0.264% | 1,040 | +10.081% |
| 2026-04-02 | 31.08 | 31.44 | 31.06 | 31.44 | -0.351% | 1,911 | +10.371% |
| 2026-04-01 | 31.40 | 31.55 | 31.40 | 31.55 | +0.923% | 632 | +9.984% |
| 2026-03-31 | 31.04 | 31.26 | 30.94 | 31.26 | +1.730% | 4,400 | +10.999% |
| 2026-03-30 | 30.72 | 30.78 | 30.70 | 30.73 | -0.176% | 2,011 | +12.919% |
| 2026-03-27 | 30.94 | 30.94 | 30.78 | 30.78 | -0.983% | 2,440 | +12.720% |
| 2026-03-26 | 31.10 | 31.10 | 31.09 | 31.09 | -1.069% | 452 | +11.611% |
| 2026-03-25 | 31.43 | 31.47 | 31.43 | 31.43 | +0.385% | 1,474 | +10.419% |
| 2026-03-24 | 31.33 | 31.38 | 31.31 | 31.31 | -0.307% | 3,537 | +10.843% |
| 2026-03-23 | 31.57 | 31.57 | 31.37 | 31.40 | +0.817% | 760 | +10.503% |
| 2026-03-20 | 31.38 | 31.38 | 31.15 | 31.15 | -0.961% | 620 | +11.405% |
| 2026-03-19 | 31.35 | 31.51 | 31.31 | 31.45 | -0.090% | 12,938 | +10.335% |
| 2026-03-18 | 31.59 | 31.59 | 31.48 | 31.48 | -0.825% | 3,477 | +10.236% |
| 2026-03-17 | 31.81 | 31.81 | 31.74 | 31.74 | +0.228% | 422 | +9.326% |
| 2026-03-16 | 31.68 | 31.68 | 31.67 | 31.67 | +0.670% | 258 | +9.576% |
| 2026-03-13 | 31.70 | 31.70 | 31.46 | 31.46 | -0.341% | 1,685 | +10.310% |
| 2026-03-12 | 31.75 | 31.75 | 31.56 | 31.56 | -0.846% | 3,414 | +9.935% |
| 2026-03-11 | 31.83 | 31.83 | 31.83 | 31.83 | -0.020% | 253 | +9.004% |
| 2026-03-10 | 31.82 | 31.98 | 31.82 | 31.84 | 0.000% | 131,627 | +8.982% |
| 2026-03-09 | 31.47 | 31.84 | 31.47 | 31.84 | +0.485% | 7,934 | +8.982% |
| 2026-03-06 | 31.77 | 31.77 | 31.64 | 31.69 | -0.815% | 2,316 | +9.511% |
| 2026-03-05 | 31.95 | 31.97 | 31.81 | 31.95 | -0.385% | 16,069 | +8.619% |
| 2026-03-04 | 31.95 | 32.13 | 31.95 | 32.07 | +0.407% | 14,573 | +8.201% |
| 2026-03-03 | 31.73 | 31.99 | 31.66 | 31.94 | -0.529% | 14,079 | +8.641% |
| 2026-03-02 | 31.94 | 32.16 | 31.91 | 32.11 | +0.211% | 106,631 | +8.066% |
| 2026-02-27 | 32.03 | 32.04 | 31.93 | 32.04 | -0.304% | 14,195 | +8.294% |
| 2026-02-26 | 32.06 | 32.14 | 32.05 | 32.14 | -0.094% | 1,226 | +7.965% |
| 2026-02-25 | 32.03 | 32.17 | 32.03 | 32.17 | +0.510% | 10,882 | +7.864% |
| 2026-02-24 | 31.85 | 32.01 | 31.85 | 32.01 | +0.745% | 5,849 | +8.413% |
| 2026-02-23 | 31.91 | 31.91 | 31.77 | 31.77 | -0.671% | 779 | +9.221% |
| 2026-02-20 | 31.97 | 31.99 | 31.89 | 31.99 | +0.498% | 899 | +8.488% |
| 2026-02-19 | 31.75 | 31.85 | 31.75 | 31.83 | -0.269% | 1,757 | +9.028% |
| 2026-02-18 | 31.84 | 31.94 | 31.84 | 31.91 | +0.432% | 3,454 | +8.735% |
| 2026-02-17 | 31.65 | 31.85 | 31.56 | 31.78 | +0.156% | 792 | +9.205% |
| 2026-02-13 | 31.82 | 31.84 | 31.73 | 31.73 | +0.042% | 3,258 | +9.375% |
| 2026-02-12 | 32.00 | 32.00 | 31.71 | 31.71 | -0.789% | 1,345 | +9.421% |
| 2026-02-11 | 31.99 | 31.99 | 31.94 | 31.96 | +0.044% | 830 | +8.557% |
| 2026-02-10 | 31.96 | 31.96 | 31.95 | 31.95 | -0.082% | 595 | +8.605% |
| 2026-02-09 | 32.01 | 32.01 | 31.98 | 31.98 | +0.196% | 513 | +8.516% |
| 2026-02-06 | 31.82 | 31.91 | 31.82 | 31.91 | +1.126% | 2,222 | +8.729% |
| 2026-02-05 | 31.57 | 31.63 | 31.51 | 31.56 | -0.627% | 2,528 | +9.953% |
| 2026-02-04 | 31.76 | 31.76 | 31.76 | 31.76 | -0.232% | 467 | +9.264% |
| 2026-02-03 | 31.83 | 31.83 | 31.83 | 31.83 | -0.352% | 132 | +9.011% |
| 2026-02-02 | 31.93 | 31.95 | 31.93 | 31.94 | +0.313% | 2,184 | +8.627% |
| 2026-01-30 | 31.83 | 31.86 | 31.82 | 31.84 | -0.117% | 1,502 | +8.967% |
| 2026-01-29 | 31.71 | 31.88 | 31.68 | 31.88 | -0.066% | 11,615 | +8.839% |
| 2026-01-28 | 31.86 | 31.90 | 31.85 | 31.90 | +0.024% | 4,383 | +8.767% |
| 2026-01-27 | 31.85 | 31.91 | 31.85 | 31.90 | +0.166% | 1,192 | +8.794% |
| 2026-01-26 | 31.78 | 31.88 | 31.78 | 31.84 | +0.184% | 4,880 | +8.974% |
| 2026-01-23 | 31.81 | 31.81 | 31.77 | 31.78 | +0.014% | 8,458 | +9.175% |
| 2026-01-22 | 31.73 | 31.81 | 31.70 | 31.78 | +0.268% | 42,926 | +9.191% |
| 2026-01-21 | 31.65 | 31.76 | 31.44 | 31.69 | +0.624% | 8,016 | +9.483% |
| 2026-01-20 | 31.55 | 31.55 | 31.47 | 31.50 | -0.964% | 3,091 | +10.166% |
| 2026-01-16 | 31.78 | 31.83 | 31.77 | 31.80 | +0.078% | 3,170 | +9.104% |
| 2026-01-15 | 31.80 | 31.82 | 31.78 | 31.78 | +0.129% | 5,748 | +9.189% |
| 2026-01-14 | 31.68 | 31.74 | 31.67 | 31.74 | -0.159% | 3,018 | +9.330% |
| 2026-01-13 | 31.75 | 31.79 | 31.75 | 31.79 | -0.080% | 881 | +9.156% |
| 2026-01-12 | 31.70 | 31.82 | 31.70 | 31.81 | -0.079% | 318 | +9.068% |
| 2026-01-09 | 31.76 | 31.84 | 31.76 | 31.84 | +0.347% | 1,496 | +8.982% |
| 2026-01-08 | 31.70 | 31.73 | 31.67 | 31.73 | +0.090% | 6,335 | +9.360% |
| 2026-01-07 | 31.72 | 31.75 | 31.68 | 31.70 | -0.103% | 1,636 | +9.458% |
| 2026-01-06 | 31.69 | 31.75 | 31.69 | 31.73 | +0.251% | 1,499 | +9.346% |
| 2026-01-05 | 31.65 | 31.66 | 31.63 | 31.65 | +0.265% | 1,091 | +9.621% |
| 2026-01-02 | 31.60 | 31.60 | 31.57 | 31.57 | +0.052% | 320 | +9.911% |
| 2025-12-31 | 31.61 | 31.61 | 31.55 | 31.55 | -0.252% | 1,040 | +9.968% |
| 2025-12-30 | 31.63 | 31.68 | 31.62 | 31.63 | -0.024% | 2,909 | +9.691% |
| 2025-12-29 | 31.61 | 31.64 | 31.59 | 31.64 | -0.038% | 6,905 | +9.664% |
| 2025-12-26 | 31.64 | 31.68 | 31.64 | 31.65 | +0.042% | 1,139 | +9.622% |
| 2025-12-24 | 31.60 | 31.64 | 31.60 | 31.64 | +0.125% | 419 | +9.669% |
| 2025-12-23 | 31.54 | 31.64 | 31.51 | 31.60 | +0.054% | 3,719 | +9.806% |
| 2025-12-22 | 31.52 | 31.61 | 31.49 | 31.58 | +0.395% | 8,087 | +9.866% |
| 2025-12-19 | 31.40 | 31.46 | 31.40 | 31.46 | +0.542% | 4,233 | +10.301% |
| 2025-12-18 | 31.27 | 31.37 | 31.27 | 31.29 | +0.385% | 4,896 | +10.898% |
| 2025-12-17 | 31.28 | 31.28 | 31.17 | 31.17 | -0.669% | 3,264 | +11.325% |
| 2025-12-16 | 31.31 | 31.38 | 31.25 | 31.38 | +0.017% | 3,944 | +10.580% |
| 2025-12-15 | 31.36 | 31.42 | 31.34 | 31.37 | -0.112% | 1,672 | +10.598% |
| 2025-12-12 | 31.34 | 31.41 | 31.34 | 31.41 | -0.127% | 3,388 | +10.474% |
| 2025-12-11 | 31.38 | 31.49 | 31.38 | 31.45 | +0.001% | 5,193 | +10.334% |
| 2025-12-10 | 31.31 | 31.45 | 31.25 | 31.45 | +0.414% | 14,833 | +10.335% |
| 2025-12-09 | 31.19 | 31.35 | 31.19 | 31.32 | -0.159% | 2,882 | +10.792% |
| 2025-12-08 | 31.35 | 31.37 | 31.33 | 31.37 | +0.008% | 1,155 | +10.615% |
| 2025-12-05 | 31.33 | 31.38 | 31.33 | 31.37 | +0.090% | 1,825 | +10.624% |
| 2025-12-04 | 31.30 | 31.34 | 31.27 | 31.34 | +0.126% | 2,341 | +10.724% |
| 2025-12-03 | 31.23 | 31.30 | 31.23 | 31.30 | +0.081% | 3,236 | +10.863% |
| 2025-12-02 | 31.26 | 31.28 | 31.23 | 31.27 | +0.079% | 5,511 | +10.952% |
| 2025-12-01 | 31.19 | 32.06 | 31.19 | 31.25 | +0.006% | 3,460 | +11.040% |
| 2025-11-28 | 31.23 | 31.25 | 31.21 | 31.25 | +0.104% | 810 | +11.047% |
| 2025-11-26 | 31.22 | 31.22 | 31.17 | 31.22 | +0.403% | 3,870 | +11.163% |
| 2025-11-25 | 30.92 | 31.09 | 30.92 | 31.09 | +0.330% | 3,158 | +11.611% |
| 2025-11-24 | 30.90 | 30.99 | 30.89 | 30.99 | +0.905% | 1,017 | +11.980% |
| 2025-11-21 | 30.96 | 30.96 | 30.60 | 30.71 | +0.417% | 7,477 | +12.993% |
| 2025-11-20 | 30.63 | 30.66 | 30.58 | 30.58 | -0.835% | 2,064 | +13.463% |
| 2025-11-19 | 30.86 | 30.86 | 30.71 | 30.84 | +0.261% | 9,532 | +12.516% |
| 2025-11-18 | 30.77 | 30.84 | 30.76 | 30.76 | -0.390% | 624 | +12.810% |
| 2025-11-17 | 30.98 | 30.98 | 30.82 | 30.88 | -0.226% | 4,889 | +12.370% |
| 2025-11-14 | 30.89 | 31.03 | 30.89 | 30.95 | +0.034% | 1,763 | +12.116% |
| 2025-11-13 | 31.13 | 31.13 | 30.94 | 30.94 | -0.772% | 1,175 | +12.155% |
| 2025-11-12 | 31.17 | 31.18 | 31.14 | 31.18 | +0.064% | 385 | +11.289% |
| 2025-11-11 | 31.11 | 31.16 | 31.11 | 31.16 | +0.100% | 1,101 | +11.361% |
| 2025-11-10 | 31.12 | 31.13 | 31.10 | 31.13 | +0.722% | 476 | +11.472% |
| 2025-11-07 | 30.77 | 30.91 | 30.77 | 30.91 | +0.084% | 3,633 | +12.277% |
| 2025-11-06 | 30.94 | 30.99 | 30.88 | 30.88 | -0.490% | 10,320 | +12.370% |
| 2025-11-05 | 31.08 | 31.11 | 31.03 | 31.03 | +0.126% | 8,773,025 | +11.819% |
| 2025-11-04 | 31.04 | 31.04 | 30.96 | 30.99 | -0.325% | 14,700 | +11.960% |
| 2025-11-03 | 31.12 | 31.15 | 31.05 | 31.09 | -0.050% | 16,914 | +11.596% |
| 2025-10-31 | 31.14 | 31.14 | 31.04 | 31.11 | +0.253% | 15,950 | +11.540% |
| 2025-10-30 | 31.16 | 31.17 | 31.02 | 31.03 | -0.263% | 22,628 | +11.821% |
| 2025-10-29 | 31.15 | 31.23 | 31.09 | 31.11 | -0.053% | 18,883 | +11.528% |
| 2025-10-28 | 31.19 | 31.24 | 31.13 | 31.13 | -0.032% | 26,290 | +11.468% |
| 2025-10-27 | 31.12 | 31.20 | 31.11 | 31.14 | +0.292% | 22,004 | +11.432% |
| 2025-10-24 | 31.05 | 31.10 | 31.02 | 31.05 | +0.425% | 21,820 | +11.758% |
| 2025-10-23 | 30.89 | 30.99 | 30.88 | 30.92 | +0.102% | 21,683 | +12.232% |
| 2025-10-22 | 30.91 | 30.98 | 30.82 | 30.89 | -0.223% | 31,278 | +12.347% |
| 2025-10-21 | 30.88 | 31.01 | 30.87 | 30.96 | +0.066% | 27,714 | +12.097% |
| 2025-10-20 | 30.89 | 30.95 | 30.89 | 30.93 | +0.618% | 11,165 | +12.171% |
| 2025-10-17 | 30.69 | 30.77 | 30.63 | 30.75 | +0.365% | 25,840 | +12.864% |
| 2025-10-16 | 30.83 | 30.83 | 30.58 | 30.63 | -0.308% | 43,788 | +13.276% |
| 2025-10-15 | 30.79 | 30.88 | 30.65 | 30.73 | +0.182% | 19,627 | +12.927% |
| 2025-10-14 | 30.55 | 30.80 | 30.51 | 30.67 | -0.178% | 37,571 | +13.132% |
| 2025-10-13 | 30.71 | 30.77 | 30.68 | 30.73 | +0.677% | 1,904,163 | +12.931% |
| 2025-10-10 | 30.92 | 30.93 | 30.52 | 30.52 | -1.146% | 19,574 | +13.695% |
| 2025-10-09 | 30.89 | 30.92 | 30.81 | 30.87 | -0.181% | 22,875 | +12.393% |
| 2025-10-08 | 30.89 | 30.95 | 30.85 | 30.93 | +0.290% | 23,663 | +12.189% |
| 2025-10-07 | 30.87 | 30.88 | 30.79 | 30.84 | -0.096% | 21,366 | +12.514% |
| 2025-10-06 | 30.83 | 30.94 | 30.82 | 30.87 | +0.033% | 30,865 | +12.407% |
| 2025-10-03 | 30.85 | 30.92 | 30.82 | 30.86 | +0.065% | 27,219 | +12.444% |
| 2025-10-02 | 30.82 | 30.88 | 30.79 | 30.84 | -0.000% | 19,575 | +12.516% |
| 2025-10-01 | 30.67 | 30.89 | 30.67 | 30.84 | +0.097% | 16,947 | +12.516% |
| 2025-09-30 | 30.74 | 30.82 | 30.70 | 30.81 | +0.267% | 22,412 | +12.625% |
| 2025-09-29 | 30.77 | 30.81 | 30.70 | 30.73 | +0.052% | 15,474 | +12.926% |
| 2025-09-26 | 30.71 | 30.75 | 30.60 | 30.71 | +0.282% | 16,805 | +12.986% |
| 2025-09-25 | 30.59 | 30.68 | 30.52 | 30.63 | -0.144% | 14,682 | +13.304% |
| 2025-09-24 | 30.67 | 30.73 | 30.58 | 30.67 | +0.032% | 18,441 | +13.141% |
| 2025-09-23 | 30.71 | 30.80 | 30.66 | 30.66 | -0.422% | 22,554 | +13.177% |
| 2025-09-22 | 30.75 | 30.82 | 30.70 | 30.79 | +0.151% | 17,847 | +12.699% |
| 2025-09-19 | 30.68 | 30.76 | 30.49 | 30.74 | +0.109% | 23,585 | +12.869% |
| 2025-09-18 | 30.67 | 30.78 | 30.64 | 30.71 | +0.322% | 22,942 | +12.992% |
| 2025-09-17 | 30.65 | 30.68 | 30.54 | 30.61 | +0.008% | 20,673 | +13.356% |
| 2025-09-16 | 30.62 | 30.67 | 30.56 | 30.61 | -0.032% | 36,054 | +13.366% |
| 2025-09-15 | 30.65 | 30.67 | 30.51 | 30.62 | +0.075% | 28,784 | +13.329% |
| 2025-09-12 | 30.57 | 30.63 | 30.43 | 30.60 | +0.058% | 29,012 | +13.414% |
| 2025-09-11 | 30.47 | 30.61 | 30.44 | 30.58 | +0.390% | 26,314 | +13.480% |
| 2025-09-10 | 30.46 | 30.54 | 30.41 | 30.46 | +0.112% | 13,652 | +13.922% |
| 2025-09-09 | 30.31 | 30.44 | 30.31 | 30.43 | +0.211% | 44,778 | +14.050% |
| 2025-09-08 | 30.29 | 30.41 | 30.28 | 30.36 | +0.096% | 28,388 | +14.291% |
| 2025-09-05 | 30.41 | 30.41 | 30.25 | 30.33 | -0.093% | 49,700 | +14.400% |
| 2025-09-04 | 30.27 | 30.40 | 30.16 | 30.36 | +0.463% | 29,554 | +14.294% |
| 2025-09-03 | 30.16 | 30.27 | 30.14 | 30.22 | +0.149% | 30,532 | +14.823% |
| 2025-09-02 | 30.21 | 30.26 | 30.02 | 30.18 | -0.302% | 58,608 | +14.995% |
| 2025-08-29 | 30.27 | 30.28 | 30.20 | 30.27 | +0.052% | 10,579,388 | +14.648% |
| 2025-08-28 | 30.25 | 30.28 | 30.20 | 30.25 | +0.115% | 6,743 | +14.707% |
| 2025-08-27 | 30.18 | 30.25 | 30.18 | 30.22 | +0.061% | 1,912 | +14.839% |
| 2025-08-26 | 30.14 | 30.20 | 30.12 | 30.20 | +0.196% | 2,298 | +14.908% |
| 2025-08-25 | 30.17 | 30.19 | 30.12 | 30.14 | -0.070% | 1,087 | +15.134% |
| 2025-08-22 | 30.16 | 30.16 | 30.13 | 30.16 | +0.748% | 1,108 | +15.053% |
| 2025-08-21 | 29.94 | 29.96 | 29.88 | 29.94 | -0.204% | 3,240 | +15.914% |
| 2025-08-20 | 29.84 | 30.00 | 29.84 | 30.00 | +0.004% | 1,577 | +15.677% |
| 2025-08-19 | 30.09 | 30.09 | 30.00 | 30.00 | -0.293% | 4,444 | +15.682% |
| 2025-08-18 | 30.03 | 30.11 | 30.03 | 30.08 | +0.096% | 5,121 | +15.344% |
| 2025-08-15 | 30.08 | 30.08 | 30.05 | 30.05 | -0.049% | 1,701 | +15.455% |
| 2025-08-14 | 30.04 | 30.08 | 30.00 | 30.07 | +0.036% | 7,583 | +15.398% |
| 2025-08-13 | 30.00 | 30.08 | 29.98 | 30.06 | +0.193% | 1,058 | +15.439% |
| 2025-08-12 | 29.91 | 30.00 | 29.91 | 30.00 | +0.536% | 695 | +15.662% |
| 2025-08-11 | 29.86 | 29.86 | 29.84 | 29.84 | -0.180% | 754 | +16.282% |
| 2025-08-08 | 29.87 | 29.90 | 29.87 | 29.90 | +0.582% | 2,511 | +16.072% |
| 2025-08-07 | 29.83 | 29.83 | 29.71 | 29.72 | -0.260% | 1,570 | +16.747% |
| 2025-08-06 | 29.62 | 32.26 | 29.62 | 29.80 | +0.540% | 1,957 | +16.443% |
| 2025-08-05 | 29.67 | 29.67 | 29.61 | 29.64 | -0.233% | 1,003 | +17.072% |
| 2025-08-04 | 29.69 | 29.71 | 29.64 | 29.71 | +0.862% | 3,313 | +16.799% |
| 2025-08-01 | 29.45 | 29.50 | 29.41 | 29.46 | -0.793% | 2,650 | +17.806% |
| 2025-07-31 | 29.87 | 29.87 | 29.69 | 29.69 | -0.176% | 7,592 | +16.872% |
| 2025-07-30 | 29.78 | 29.80 | 29.68 | 29.74 | -0.091% | 2,357 | +16.667% |
| 2025-07-29 | 29.82 | 29.82 | 29.74 | 29.77 | -0.067% | 3,631 | +16.561% |
| 2025-07-28 | 29.80 | 29.82 | 29.79 | 29.79 | +0.034% | 872 | +16.482% |
| 2025-07-25 | 29.79 | 29.82 | 29.77 | 29.78 | +0.174% | 797 | +16.521% |
| 2025-07-24 | 29.76 | 29.76 | 29.73 | 29.73 | +0.115% | 628 | +16.723% |
| 2025-07-23 | 29.62 | 29.69 | 29.49 | 29.69 | +0.352% | 3,185 | +16.858% |
| 2025-07-22 | 29.52 | 29.61 | 29.52 | 29.59 | +0.068% | 12,377 | +17.269% |
| 2025-07-21 | 29.56 | 29.66 | 29.56 | 29.57 | +0.093% | 5,821 | +17.349% |
| 2025-07-18 | 29.49 | 29.54 | 29.49 | 29.54 | +0.039% | 1,695 | +17.459% |
| 2025-07-17 | 29.51 | 29.54 | 29.47 | 29.53 | +0.278% | 4,542 | +17.504% |
| 2025-07-16 | 29.38 | 29.45 | 29.37 | 29.45 | +0.112% | 1,266 | +17.831% |
| 2025-07-15 | 29.43 | 29.43 | 29.41 | 29.42 | -0.082% | 607 | +17.963% |
| 2025-07-14 | 29.38 | 29.49 | 29.36 | 29.44 | +0.034% | 536,181 | +17.866% |
| 2025-07-11 | 29.39 | 29.46 | 29.39 | 29.43 | -0.099% | 2,583 | +17.906% |
| 2025-07-10 | 29.40 | 29.51 | 29.40 | 29.46 | +0.135% | 1,299 | +17.790% |
| 2025-07-09 | 29.39 | 29.42 | 29.37 | 29.42 | +0.339% | 1,235 | +17.949% |
| 2025-07-08 | 29.31 | 29.38 | 29.29 | 29.32 | +0.035% | 2,379 | +18.349% |
| 2025-07-07 | 29.38 | 29.38 | 29.30 | 29.31 | -0.375% | 3,562 | +18.391% |
| 2025-07-03 | 29.38 | 29.56 | 29.27 | 29.42 | +0.394% | 5,200 | +17.947% |
| 2025-07-02 | 29.23 | 29.33 | 29.22 | 29.30 | +0.174% | 5,008 | +18.411% |
| 2025-07-01 | 29.11 | 29.30 | 29.11 | 29.25 | -0.016% | 6,677 | +18.617% |
| 2025-06-30 | 29.18 | 29.26 | 29.16 | 29.26 | +0.346% | 6,012 | +18.598% |
| 2025-06-27 | 29.16 | 29.48 | 29.07 | 29.16 | +0.212% | 6,339 | +19.009% |
| 2025-06-26 | 29.00 | 29.12 | 29.00 | 29.10 | +0.505% | 1,280 | +19.261% |
| 2025-06-25 | 29.02 | 29.02 | 28.91 | 28.95 | -0.032% | 1,856 | +19.864% |
| 2025-06-24 | 28.94 | 29.02 | 28.92 | 28.96 | +0.705% | 4,706 | +19.825% |
| 2025-06-23 | 28.65 | 28.76 | 28.65 | 28.76 | +0.518% | 3,950 | +20.670% |
| 2025-06-20 | 28.67 | 28.68 | 28.60 | 28.61 | -0.123% | 3,748 | +21.295% |
| 2025-06-18 | 28.70 | 28.73 | 28.64 | 28.64 | +0.045% | 7,964 | +21.146% |
| 2025-06-17 | 28.62 | 28.74 | 28.59 | 28.63 | -0.441% | 6,784 | +21.200% |
| 2025-06-16 | 28.84 | 28.84 | 28.72 | 28.76 | +0.637% | 20,682 | +20.666% |
| 2025-06-13 | 28.69 | 28.74 | 28.56 | 28.58 | -0.645% | 5,413 | +21.434% |
| 2025-06-12 | 28.64 | 28.80 | 28.64 | 28.76 | +0.072% | 3,540 | +20.650% |
| 2025-06-11 | 28.82 | 28.82 | 28.68 | 28.74 | -0.035% | 5,717 | +20.738% |
| 2025-06-10 | 28.71 | 29.34 | 28.67 | 28.75 | +0.224% | 5,413 | +20.695% |
| 2025-06-09 | 28.72 | 28.72 | 28.69 | 28.69 | +0.045% | 1,813 | +20.966% |
| 2025-06-06 | 28.67 | 28.72 | 28.61 | 28.67 | +0.662% | 2,032 | +21.020% |
| 2025-06-05 | 28.57 | 28.68 | 28.48 | 28.48 | -0.439% | 4,424 | +21.821% |
| 2025-06-04 | 28.65 | 28.65 | 28.56 | 28.61 | +0.102% | 1,995 | +21.286% |
| 2025-06-03 | 28.50 | 28.61 | 28.47 | 28.58 | +0.421% | 4,313 | +21.410% |
| 2025-06-02 | 28.42 | 28.49 | 28.42 | 28.46 | +0.179% | 1,612 | +21.921% |
| 2025-05-30 | 28.35 | 28.41 | 28.25 | 28.41 | +0.110% | 2,999 | +22.139% |
| 2025-05-29 | 28.45 | 28.45 | 28.33 | 28.38 | +0.183% | 1,915 | +22.274% |
| 2025-05-28 | 28.43 | 28.43 | 28.33 | 28.33 | -0.237% | 5,873 | +22.497% |
| 2025-05-27 | 28.33 | 28.42 | 28.33 | 28.39 | +1.129% | 2,365 | +22.207% |
| 2025-05-23 | 28.00 | 28.15 | 28.00 | 28.08 | -0.386% | 16,435 | +23.587% |
| 2025-05-22 | 28.16 | 28.30 | 28.16 | 28.19 | -0.117% | 9,722 | +23.110% |
| 2025-05-21 | 28.34 | 28.45 | 28.16 | 28.22 | -0.759% | 188,386 | +22.966% |
| 2025-05-20 | 28.49 | 28.50 | 28.41 | 28.43 | -0.144% | 9,825 | +22.033% |
| 2025-05-19 | 28.46 | 28.48 | 28.41 | 28.48 | -0.125% | 2,128 | +21.858% |
| 2025-05-16 | 28.37 | 28.73 | 28.37 | 28.51 | +0.547% | 2,771 | +21.705% |
| 2025-05-15 | 28.29 | 28.40 | 28.25 | 28.36 | +0.196% | 511,294 | +22.371% |
| 2025-05-14 | 28.27 | 28.30 | 28.27 | 28.30 | +0.049% | 311 | +22.611% |
| 2025-05-13 | 28.24 | 28.36 | 28.21 | 28.29 | +0.477% | 377,182 | +22.672% |
| 2025-05-12 | 28.10 | 28.19 | 28.10 | 28.15 | +1.700% | 3,160 | +23.257% |
| 2025-05-09 | 27.68 | 27.68 | 27.68 | 27.68 | -0.010% | 0 | +25.353% |
| 2025-05-08 | 27.67 | 27.75 | 27.67 | 27.68 | +0.416% | 693 | +25.340% |
| 2025-05-07 | 27.47 | 27.57 | 27.47 | 27.57 | +0.173% | 1,701 | +25.861% |
| 2025-05-06 | 27.60 | 27.60 | 27.52 | 27.52 | -0.353% | 739 | +26.079% |
| 2025-05-05 | 27.62 | 27.62 | 27.62 | 27.62 | -0.361% | 205 | +25.633% |
| 2025-05-02 | 27.68 | 27.72 | 27.68 | 27.72 | +0.911% | 306 | +25.179% |
| 2025-05-01 | 27.63 | 27.63 | 27.47 | 27.47 | +0.287% | 812 | +26.320% |
| 2025-04-30 | 27.00 | 27.39 | 27.00 | 27.39 | +0.054% | 1,382 | +26.682% |
| 2025-04-29 | 27.30 | 27.39 | 27.25 | 27.38 | +0.272% | 2,893 | +26.750% |
| 2025-04-28 | 27.30 | 27.30 | 27.20 | 27.30 | +0.124% | 2,211 | +27.095% |
| 2025-04-25 | 27.12 | 27.27 | 27.12 | 27.27 | +0.401% | 253 | +27.252% |
| 2025-04-24 | 27.09 | 27.16 | 27.09 | 27.16 | +1.121% | 4,000 | +27.763% |
| 2025-04-23 | 26.98 | 27.02 | 26.79 | 26.86 | +1.063% | 596 | +29.195% |
| 2025-04-22 | 26.60 | 26.65 | 26.58 | 26.58 | +1.541% | 2,206 | +30.569% |
| 2025-04-21 | 26.29 | 26.29 | 26.10 | 26.17 | -1.374% | 1,120 | +32.581% |
| 2025-04-17 | 26.51 | 26.54 | 26.45 | 26.54 | +0.228% | 10,156 | +30.759% |
| 2025-04-16 | 26.64 | 26.75 | 26.48 | 26.48 | -1.390% | 264 | +31.057% |
| 2025-04-15 | 26.87 | 26.92 | 26.79 | 26.85 | 0.000% | 7,596 | +29.236% |