SPBU
AllianzIM Buffer15 Uncapped Allocation ETF
stockBATSETF
Market OpenOct 5, 2026 10:43:12 AM EDT
30.80USD+0.260%(+0.08)1,153
30.65Bid30.83Ask0.18SpreadSPBU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.79 | 30.81 | 30.79 | 30.80 | +0.203% | 1,153 | 0.000% |
| 2026-10-02 | 29.52 | 30.81 | 29.52 | 30.74 | +0.456% | 16,720 | +0.203% |
| 2026-10-01 | 30.66 | 30.66 | 30.30 | 30.60 | +0.162% | 83,553 | +0.660% |
| 2026-09-30 | 30.68 | 30.75 | 30.55 | 30.55 | -0.062% | 12,745 | +0.823% |
| 2026-09-29 | 30.76 | 30.76 | 30.49 | 30.57 | -0.146% | 15,592 | +0.760% |
| 2026-09-28 | 30.86 | 30.86 | 30.56 | 30.61 | -0.715% | 31,120 | +0.613% |
| 2026-09-25 | 30.80 | 30.88 | 30.66 | 30.83 | +0.367% | 15,571 | -0.106% |
| 2026-09-24 | 30.67 | 30.77 | 30.60 | 30.72 | +0.073% | 30,743 | +0.260% |
| 2026-09-23 | 30.90 | 30.90 | 30.67 | 30.70 | -0.711% | 21,787 | +0.334% |
| 2026-09-22 | 30.99 | 30.99 | 30.85 | 30.92 | +0.185% | 15,869 | -0.379% |
| 2026-09-21 | 30.70 | 30.99 | 30.61 | 30.86 | +1.202% | 111,609 | -0.194% |
| 2026-09-18 | 30.58 | 30.58 | 30.36 | 30.49 | +0.020% | 9,595 | +1.005% |
| 2026-09-17 | 30.43 | 30.53 | 30.43 | 30.49 | +0.951% | 65,151 | +1.026% |
| 2026-09-16 | 30.35 | 30.44 | 30.03 | 30.20 | -0.363% | 17,376 | +1.987% |
| 2026-09-15 | 30.36 | 30.43 | 30.24 | 30.31 | -0.445% | 35,634 | +1.617% |
| 2026-09-14 | 30.48 | 30.55 | 30.34 | 30.45 | -0.400% | 34,419 | +1.164% |
| 2026-09-11 | 30.54 | 30.68 | 30.54 | 30.57 | +0.663% | 15,123 | +0.759% |
| 2026-09-10 | 30.41 | 30.45 | 30.28 | 30.37 | -0.566% | 14,629 | +1.427% |
| 2026-09-09 | 30.56 | 30.61 | 30.52 | 30.54 | -0.393% | 18,514 | +0.853% |
| 2026-09-08 | 30.79 | 30.79 | 30.62 | 30.66 | -0.371% | 17,206 | +0.457% |
| 2026-09-04 | 30.88 | 30.89 | 30.71 | 30.77 | -0.472% | 19,533 | +0.084% |
| 2026-09-03 | 30.74 | 30.96 | 30.71 | 30.92 | +1.171% | 25,725 | -0.388% |
| 2026-09-02 | 30.57 | 30.66 | 30.51 | 30.56 | +0.270% | 13,634 | +0.778% |
| 2026-09-01 | 30.57 | 30.61 | 30.46 | 30.48 | -0.843% | 118,071 | +1.050% |
| 2026-08-31 | 30.80 | 30.80 | 30.61 | 30.74 | -0.141% | 34,857 | +0.198% |
| 2026-08-28 | 30.93 | 31.03 | 30.76 | 30.78 | -0.120% | 10,005 | +0.057% |
| 2026-08-27 | 30.70 | 30.88 | 30.70 | 30.82 | +0.419% | 34,115 | -0.064% |
| 2026-08-26 | 30.68 | 30.73 | 30.61 | 30.69 | +0.043% | 15,192 | +0.355% |
| 2026-08-25 | 30.70 | 30.72 | 30.61 | 30.68 | +0.129% | 29,262 | +0.398% |
| 2026-08-24 | 30.76 | 30.76 | 30.55 | 30.64 | -0.330% | 30,675 | +0.527% |
| 2026-08-21 | 30.74 | 30.80 | 30.65 | 30.74 | +0.547% | 26,738 | +0.195% |
| 2026-08-20 | 30.53 | 30.78 | 30.53 | 30.57 | -0.729% | 37,961 | +0.743% |
| 2026-08-19 | 30.92 | 30.95 | 30.79 | 30.80 | +0.122% | 26,081 | +0.008% |
| 2026-08-18 | 30.88 | 30.89 | 30.75 | 30.76 | -0.711% | 36,238 | +0.131% |
| 2026-08-17 | 31.19 | 31.19 | 30.98 | 30.98 | -0.301% | 15,201 | -0.581% |
| 2026-08-14 | 31.29 | 31.29 | 31.03 | 31.07 | -0.309% | 50,575 | -0.880% |
| 2026-08-13 | 32.28 | 32.28 | 31.05 | 31.17 | +0.697% | 29,337 | -1.187% |
| 2026-08-12 | 30.96 | 31.03 | 30.92 | 30.95 | +0.265% | 17,782 | -0.498% |
| 2026-08-11 | 31.13 | 31.13 | 30.84 | 30.87 | -0.444% | 53,960 | -0.235% |
| 2026-08-10 | 32.00 | 32.00 | 30.93 | 31.01 | -0.097% | 37,144 | -0.677% |
| 2026-08-07 | 30.96 | 31.04 | 30.87 | 31.04 | +0.669% | 20,623 | -0.773% |
| 2026-08-06 | 30.98 | 30.98 | 30.77 | 30.83 | -0.265% | 21,918 | -0.109% |
| 2026-08-05 | 31.23 | 31.23 | 30.86 | 30.92 | -0.111% | 23,090 | -0.374% |
| 2026-08-04 | 30.62 | 31.03 | 30.60 | 30.95 | +1.575% | 35,757 | -0.485% |
| 2026-08-03 | 30.28 | 30.51 | 30.16 | 30.47 | +1.196% | 40,164 | +1.083% |
| 2026-07-31 | 29.84 | 30.12 | 29.84 | 30.11 | +0.871% | 6,231 | +2.292% |
| 2026-07-30 | 29.74 | 29.89 | 29.66 | 29.85 | +0.988% | 22,720 | +3.183% |
| 2026-07-29 | 29.92 | 29.95 | 29.55 | 29.56 | -1.011% | 24,454 | +4.202% |
| 2026-07-28 | 29.80 | 29.97 | 29.69 | 29.86 | -0.033% | 31,875 | +3.148% |
| 2026-07-27 | 30.08 | 30.08 | 29.75 | 29.87 | +0.165% | 15,422 | +3.113% |
| 2026-07-24 | 29.88 | 30.01 | 29.79 | 29.82 | +0.028% | 34,572 | +3.283% |
| 2026-07-23 | 29.88 | 29.90 | 29.75 | 29.81 | -1.101% | 13,854 | +3.312% |
| 2026-07-22 | 30.18 | 30.24 | 30.13 | 30.14 | -0.061% | 14,894 | +2.175% |
| 2026-07-21 | 30.04 | 30.22 | 30.04 | 30.16 | +0.543% | 19,095 | +2.112% |
| 2026-07-20 | 30.22 | 30.22 | 29.92 | 30.00 | -0.111% | 23,908 | +2.667% |
| 2026-07-17 | 30.14 | 30.18 | 29.99 | 30.03 | -0.738% | 20,935 | +2.553% |
| 2026-07-16 | 30.40 | 30.42 | 30.26 | 30.26 | -0.635% | 5,713 | +1.796% |
| 2026-07-15 | 30.49 | 30.49 | 30.26 | 30.45 | +0.419% | 14,745 | +1.149% |
| 2026-07-14 | 30.23 | 30.37 | 30.23 | 30.32 | +0.326% | 11,268 | +1.573% |
| 2026-07-13 | 30.38 | 30.38 | 30.14 | 30.22 | -0.594% | 9,525 | +1.905% |
| 2026-07-10 | 30.52 | 30.52 | 30.28 | 30.41 | +0.369% | 21,364 | +1.299% |
| 2026-07-09 | 30.16 | 30.36 | 30.15 | 30.29 | +0.509% | 29,423 | +1.673% |
| 2026-07-08 | 30.06 | 30.14 | 29.96 | 30.14 | -0.091% | 36,808 | +2.190% |
| 2026-07-07 | 30.32 | 30.32 | 30.11 | 30.17 | -0.503% | 33,951 | +2.097% |
| 2026-07-06 | 30.15 | 30.36 | 30.14 | 30.32 | +0.932% | 22,225 | +1.583% |
| 2026-07-02 | 30.22 | 30.29 | 29.87 | 30.04 | -0.464% | 235,925 | +2.530% |
| 2026-07-01 | 30.10 | 30.27 | 30.10 | 30.18 | -0.198% | 29,556 | +2.054% |
| 2026-06-30 | 30.10 | 30.24 | 30.07 | 30.24 | +0.912% | 36,582 | +1.852% |
| 2026-06-29 | 29.97 | 30.03 | 29.72 | 29.97 | +0.627% | 43,358 | +2.780% |
| 2026-06-26 | 29.59 | 29.83 | 29.59 | 29.78 | +0.258% | 13,327 | +3.425% |
| 2026-06-25 | 29.74 | 29.90 | 29.66 | 29.70 | -0.291% | 17,348 | +3.692% |
| 2026-06-24 | 29.76 | 29.99 | 29.68 | 29.79 | -0.101% | 18,141 | +3.390% |
| 2026-06-23 | 29.75 | 29.94 | 29.69 | 29.82 | -1.160% | 41,379 | +3.286% |
| 2026-06-22 | 30.19 | 30.35 | 30.09 | 30.17 | -0.396% | 54,272 | +2.088% |
| 2026-06-18 | 30.32 | 30.32 | 30.14 | 30.29 | +1.034% | 23,165 | +1.684% |
| 2026-06-17 | 30.36 | 30.39 | 29.87 | 29.98 | -1.121% | 39,519 | +2.735% |
| 2026-06-16 | 30.45 | 30.45 | 30.32 | 30.32 | -0.492% | 56,553 | +1.583% |
| 2026-06-15 | 30.47 | 30.52 | 30.43 | 30.47 | +1.431% | 14,680 | +1.083% |
| 2026-06-12 | 29.86 | 30.06 | 29.86 | 30.04 | +0.401% | 12,742 | +2.530% |
| 2026-06-11 | 29.56 | 29.96 | 29.47 | 29.92 | +1.321% | 9,176 | +2.941% |
| 2026-06-10 | 29.89 | 29.89 | 29.51 | 29.53 | -1.237% | 91,227 | +4.301% |
| 2026-06-09 | 30.12 | 30.18 | 29.59 | 29.90 | -0.234% | 30,143 | +3.010% |
| 2026-06-08 | 30.00 | 30.11 | 29.93 | 29.97 | -0.100% | 27,374 | +2.769% |
| 2026-06-05 | 30.44 | 30.44 | 29.89 | 30.00 | -1.993% | 10,482 | +2.667% |
| 2026-06-04 | 30.45 | 30.64 | 30.35 | 30.61 | +0.394% | 26,824 | +0.621% |
| 2026-06-03 | 30.59 | 30.59 | 30.43 | 30.49 | -0.587% | 10,430 | +1.017% |
| 2026-06-02 | 30.60 | 30.69 | 30.58 | 30.67 | +0.098% | 22,284 | +0.424% |
| 2026-06-01 | 30.54 | 30.68 | 30.48 | 30.64 | +0.196% | 21,914 | +0.522% |
| 2026-05-29 | 30.48 | 30.63 | 30.48 | 30.58 | +0.164% | 16,456 | +0.719% |
| 2026-05-28 | 31.54 | 33.10 | 30.24 | 30.53 | +0.792% | 23,836 | +0.884% |
| 2026-05-27 | 30.34 | 30.38 | 30.23 | 30.29 | -0.132% | 15,099 | +1.684% |
| 2026-05-26 | 30.34 | 30.41 | 30.23 | 30.33 | +0.397% | 18,817 | +1.550% |
| 2026-05-22 | 30.23 | 30.28 | 30.14 | 30.21 | +0.432% | 14,889 | +1.953% |
| 2026-05-21 | 29.95 | 30.12 | 29.89 | 30.08 | +0.100% | 14,250 | +2.394% |
| 2026-05-20 | 29.79 | 30.05 | 29.79 | 30.05 | +0.907% | 35,687 | +2.496% |
| 2026-05-19 | 29.80 | 29.98 | 29.70 | 29.78 | -0.397% | 30,480 | +3.425% |
| 2026-05-18 | 30.02 | 30.02 | 29.83 | 29.90 | -0.304% | 26,668 | +3.015% |
| 2026-05-15 | 29.98 | 30.14 | 29.96 | 29.99 | -1.011% | 29,703 | +2.701% |
| 2026-05-14 | 30.17 | 30.37 | 30.16 | 30.30 | +0.552% | 63,149 | +1.662% |
| 2026-05-13 | 29.93 | 30.16 | 29.87 | 30.13 | +0.601% | 22,041 | +2.224% |
| 2026-05-12 | 29.80 | 29.95 | 29.71 | 29.95 | +0.014% | 7,581 | +2.838% |
| 2026-05-11 | 29.97 | 30.03 | 29.85 | 29.95 | +0.321% | 11,360 | +2.852% |
| 2026-05-08 | 29.73 | 29.93 | 29.73 | 29.85 | +0.662% | 7,499 | +3.183% |
| 2026-05-07 | 29.75 | 29.82 | 29.63 | 29.65 | -0.525% | 23,389 | +3.866% |
| 2026-05-06 | 29.60 | 29.83 | 29.59 | 29.81 | +1.567% | 20,442 | +3.321% |
| 2026-05-05 | 29.38 | 29.53 | 29.33 | 29.35 | +0.479% | 44,259 | +4.940% |
| 2026-05-04 | 29.31 | 29.37 | 29.14 | 29.21 | -0.103% | 72,537 | +5.443% |
| 2026-05-01 | 28.61 | 29.43 | 28.61 | 29.24 | +0.206% | 50,847 | +5.335% |
| 2026-04-30 | 29.04 | 29.30 | 28.99 | 29.18 | +0.829% | 36,122 | +5.552% |
| 2026-04-29 | 28.91 | 29.02 | 28.90 | 28.94 | -0.104% | 35,462 | +6.427% |
| 2026-04-28 | 28.94 | 29.03 | 28.92 | 28.97 | -0.344% | 11,897 | +6.317% |
| 2026-04-27 | 29.05 | 29.15 | 29.02 | 29.07 | -0.032% | 15,816 | +5.951% |
| 2026-04-24 | 28.89 | 29.14 | 28.89 | 29.08 | +0.446% | 17,652 | +5.918% |
| 2026-04-23 | 29.38 | 29.38 | 28.77 | 28.95 | -0.241% | 32,599 | +6.390% |
| 2026-04-22 | 28.95 | 29.03 | 28.89 | 29.02 | +0.659% | 43,364 | +6.134% |
| 2026-04-21 | 28.98 | 28.98 | 28.72 | 28.83 | -0.139% | 22,099 | +6.833% |
| 2026-04-20 | 28.97 | 28.97 | 28.83 | 28.87 | -0.380% | 22,305 | +6.685% |
| 2026-04-17 | 28.83 | 29.05 | 28.83 | 28.98 | +1.046% | 31,000 | +6.280% |
| 2026-04-16 | 28.57 | 28.71 | 28.54 | 28.68 | +0.175% | 16,436 | +7.392% |
| 2026-04-15 | 28.41 | 28.63 | 28.41 | 28.63 | +0.703% | 14,742 | +7.579% |
| 2026-04-14 | 28.13 | 28.43 | 28.13 | 28.43 | +1.210% | 8,092 | +8.336% |
| 2026-04-13 | 27.82 | 28.16 | 27.82 | 28.09 | +0.429% | 24,920 | +9.648% |
| 2026-04-10 | 27.95 | 28.04 | 27.95 | 27.97 | -0.036% | 10,642 | +10.118% |
| 2026-04-09 | 27.77 | 27.99 | 27.77 | 27.98 | +0.684% | 12,775 | +10.079% |
| 2026-04-08 | 27.79 | 27.88 | 27.70 | 27.79 | +1.423% | 34,382 | +10.831% |
| 2026-04-07 | 27.30 | 27.40 | 27.20 | 27.40 | +0.366% | 25,338 | +12.409% |
| 2026-04-06 | 27.18 | 27.38 | 27.18 | 27.30 | -0.037% | 55,716 | +12.821% |
| 2026-04-02 | 27.06 | 27.32 | 27.06 | 27.31 | +0.368% | 13,799 | +12.779% |
| 2026-04-01 | 27.12 | 27.38 | 27.12 | 27.21 | +0.147% | 34,517 | +13.194% |
| 2026-03-31 | 26.85 | 27.17 | 26.82 | 27.17 | +2.220% | 68,221 | +13.360% |
| 2026-03-30 | 26.76 | 26.82 | 26.58 | 26.58 | -0.636% | 13,132 | +15.877% |
| 2026-03-27 | 26.96 | 26.96 | 26.69 | 26.75 | -1.182% | 79,157 | +15.140% |
| 2026-03-26 | 27.29 | 27.29 | 27.06 | 27.07 | -0.809% | 10,661 | +13.779% |
| 2026-03-25 | 27.30 | 27.44 | 27.24 | 27.29 | +0.113% | 20,520 | +12.859% |
| 2026-03-24 | 27.21 | 27.44 | 27.11 | 27.26 | -0.293% | 22,355 | +12.986% |
| 2026-03-23 | 27.43 | 27.53 | 27.25 | 27.34 | +0.737% | 28,387 | +12.655% |
| 2026-03-20 | 27.31 | 27.33 | 27.08 | 27.14 | -0.985% | 12,409 | +13.486% |
| 2026-03-19 | 27.26 | 27.42 | 27.26 | 27.41 | -0.146% | 26,767 | +12.368% |
| 2026-03-18 | 27.69 | 27.77 | 27.41 | 27.45 | -1.223% | 33,180 | +12.204% |
| 2026-03-17 | 27.79 | 27.81 | 27.65 | 27.79 | +0.325% | 50,113 | +10.831% |
| 2026-03-16 | 27.62 | 27.73 | 27.62 | 27.70 | +0.691% | 27,618 | +11.191% |
| 2026-03-13 | 27.72 | 27.76 | 27.45 | 27.51 | -0.434% | 55,501 | +11.959% |
| 2026-03-12 | 27.71 | 27.76 | 27.61 | 27.63 | -1.074% | 54,660 | +11.473% |
| 2026-03-11 | 27.88 | 28.00 | 27.82 | 27.93 | -0.107% | 70,051 | +10.276% |
| 2026-03-10 | 27.97 | 28.13 | 27.84 | 27.96 | -0.071% | 45,295 | +10.157% |
| 2026-03-09 | 27.67 | 28.03 | 27.50 | 27.98 | +0.503% | 53,652 | +10.079% |
| 2026-03-06 | 27.85 | 27.91 | 27.77 | 27.84 | -0.890% | 33,317 | +10.632% |
| 2026-03-05 | 28.10 | 28.20 | 27.86 | 28.09 | -0.425% | 79,339 | +9.648% |
| 2026-03-04 | 28.10 | 28.25 | 28.00 | 28.21 | +0.535% | 11,625 | +9.181% |
| 2026-03-03 | 27.88 | 28.10 | 27.77 | 28.06 | -0.673% | 56,968 | +9.765% |
| 2026-03-02 | 28.01 | 28.31 | 28.01 | 28.25 | 0.000% | 28,641 | +9.027% |
| 2026-02-27 | 28.14 | 28.31 | 28.11 | 28.25 | -0.353% | 55,814 | +9.027% |
| 2026-02-26 | 28.49 | 28.49 | 28.19 | 28.35 | -0.491% | 31,227 | +8.642% |
| 2026-02-25 | 28.39 | 28.53 | 28.37 | 28.49 | +0.671% | 78,719 | +8.108% |
| 2026-02-24 | 28.13 | 28.39 | 28.13 | 28.30 | +0.569% | 25,196 | +8.834% |
| 2026-02-23 | 28.33 | 28.35 | 28.05 | 28.14 | -0.648% | 24,040 | +9.453% |
| 2026-02-20 | 28.14 | 28.41 | 28.14 | 28.32 | +0.438% | 43,208 | +8.744% |
| 2026-02-19 | 28.19 | 28.22 | 28.12 | 28.20 | -0.212% | 24,303 | +9.220% |
| 2026-02-18 | 28.19 | 28.36 | 28.15 | 28.26 | +0.462% | 23,517 | +8.988% |
| 2026-02-17 | 28.06 | 28.18 | 27.89 | 28.13 | +0.036% | 61,659 | +9.492% |
| 2026-02-13 | 28.14 | 28.27 | 28.05 | 28.12 | -0.177% | 36,438 | +9.531% |
| 2026-02-12 | 28.54 | 28.57 | 28.15 | 28.17 | -1.088% | 51,774 | +9.336% |
| 2026-02-11 | 28.70 | 28.70 | 28.39 | 28.48 | -0.035% | 97,488 | +8.146% |
| 2026-02-10 | 28.58 | 28.97 | 28.43 | 28.49 | -0.140% | 59,174 | +8.108% |
| 2026-02-09 | 28.37 | 28.59 | 28.37 | 28.53 | +0.246% | 64,669 | +7.957% |
| 2026-02-06 | 28.16 | 28.46 | 28.16 | 28.46 | +1.716% | 83,117 | +8.222% |
| 2026-02-05 | 28.10 | 28.15 | 27.94 | 27.98 | -1.061% | 28,212 | +10.079% |
| 2026-02-04 | 28.37 | 28.38 | 28.14 | 28.28 | -0.458% | 36,671 | +8.911% |
| 2026-02-03 | 28.58 | 28.60 | 28.19 | 28.41 | -0.699% | 23,533 | +8.413% |
| 2026-02-02 | 28.41 | 28.61 | 28.41 | 28.61 | +0.562% | 26,263 | +7.655% |
| 2026-01-30 | 28.52 | 28.52 | 28.34 | 28.45 | -0.333% | 23,881 | +8.260% |
| 2026-01-29 | 28.66 | 28.66 | 28.24 | 28.55 | -0.227% | 28,878 | +7.900% |
| 2026-01-28 | 28.65 | 28.65 | 28.53 | 28.61 | +0.070% | 13,435 | +7.655% |
| 2026-01-27 | 28.50 | 28.66 | 28.50 | 28.59 | +0.492% | 47,183 | +7.730% |
| 2026-01-26 | 28.44 | 28.53 | 28.44 | 28.45 | +0.335% | 17,970 | +8.260% |
| 2026-01-23 | 28.36 | 28.41 | 28.31 | 28.36 | -0.018% | 47,384 | +8.623% |
| 2026-01-22 | 28.49 | 28.49 | 28.31 | 28.36 | +0.354% | 18,964 | +8.604% |
| 2026-01-21 | 28.06 | 28.33 | 28.00 | 28.26 | +1.047% | 75,406 | +8.988% |
| 2026-01-20 | 28.07 | 28.23 | 27.96 | 27.97 | -1.594% | 21,441 | +10.129% |
| 2026-01-16 | 28.56 | 28.56 | 28.42 | 28.42 | -0.035% | 6,011 | +8.374% |
| 2026-01-15 | 28.57 | 28.62 | 28.19 | 28.43 | +0.035% | 30,171 | +8.336% |
| 2026-01-14 | 28.51 | 28.51 | 28.29 | 28.42 | -0.420% | 15,232 | +8.374% |
| 2026-01-13 | 28.66 | 28.66 | 28.46 | 28.54 | -0.245% | 33,537 | +7.919% |
| 2026-01-12 | 28.50 | 28.66 | 28.50 | 28.61 | +0.127% | 46,010 | +7.655% |
| 2026-01-09 | 28.41 | 28.62 | 28.41 | 28.57 | +0.576% | 67,447 | +7.791% |
| 2026-01-08 | 28.39 | 28.45 | 28.34 | 28.41 | +0.035% | 43,735 | +8.413% |
| 2026-01-07 | 28.56 | 28.58 | 28.38 | 28.40 | -0.351% | 104,359 | +8.451% |
| 2026-01-06 | 28.42 | 28.53 | 28.37 | 28.50 | +0.742% | 28,687 | +8.070% |
| 2026-01-05 | 28.22 | 28.41 | 28.22 | 28.29 | +0.390% | 42,289 | +8.872% |
| 2026-01-02 | 28.32 | 28.32 | 28.09 | 28.18 | +0.107% | 53,296 | +9.297% |
| 2025-12-31 | 28.38 | 28.38 | 28.15 | 28.15 | -0.740% | 38,243 | +9.414% |
| 2025-12-30 | 28.29 | 28.43 | 28.29 | 28.36 | -0.141% | 29,396 | +8.604% |
| 2025-12-29 | 28.40 | 28.45 | 28.32 | 28.40 | -0.351% | 17,427 | +8.451% |
| 2025-12-26 | 28.47 | 28.53 | 28.40 | 28.50 | +0.140% | 12,061 | +8.070% |
| 2025-12-24 | 28.41 | 28.47 | 28.37 | 28.46 | +0.176% | 1,998 | +8.222% |
| 2025-12-23 | 28.26 | 28.48 | 28.26 | 28.41 | +0.531% | 30,396 | +8.413% |
| 2025-12-22 | 28.17 | 28.32 | 28.17 | 28.26 | +0.749% | 35,580 | +8.988% |
| 2025-12-19 | 27.98 | 28.15 | 27.98 | 28.05 | +0.463% | 27,850 | +9.804% |
| 2025-12-18 | 27.98 | 28.07 | 27.85 | 27.92 | +0.543% | 25,150 | +10.312% |
| 2025-12-17 | 28.10 | 28.10 | 27.72 | 27.77 | -0.998% | 20,051 | +10.911% |
| 2025-12-16 | 28.07 | 28.11 | 27.90 | 28.05 | -0.174% | 14,116 | +9.804% |
| 2025-12-15 | 28.21 | 28.25 | 28.06 | 28.10 | -0.287% | 11,164 | +9.612% |
| 2025-12-12 | 28.40 | 28.41 | 28.10 | 28.18 | -0.565% | 11,503 | +9.297% |
| 2025-12-11 | 28.20 | 28.44 | 28.20 | 28.34 | -0.141% | 23,694 | +8.680% |
| 2025-12-10 | 28.21 | 28.39 | 28.14 | 28.38 | +0.638% | 19,688 | +8.527% |
| 2025-12-09 | 28.24 | 28.32 | 28.17 | 28.20 | -0.177% | 24,377 | +9.220% |
| 2025-12-08 | 28.35 | 28.35 | 28.13 | 28.25 | -0.318% | 18,148 | +9.027% |
| 2025-12-05 | 28.32 | 28.41 | 28.25 | 28.34 | +0.496% | 34,728 | +8.680% |
| 2025-12-04 | 28.23 | 28.29 | 28.19 | 28.20 | -0.248% | 38,547 | +9.220% |
| 2025-12-03 | 28.15 | 28.30 | 28.13 | 28.27 | +0.284% | 22,104 | +8.949% |
| 2025-12-02 | 28.18 | 28.23 | 28.09 | 28.19 | +0.366% | 100,869 | +9.259% |
| 2025-12-01 | 28.14 | 28.21 | 28.09 | 28.09 | -0.464% | 14,355 | +9.659% |
| 2025-11-28 | 28.19 | 28.23 | 28.14 | 28.22 | +0.313% | 2,205 | +9.150% |
| 2025-11-26 | 28.06 | 28.19 | 28.04 | 28.13 | +0.572% | 7,243 | +9.492% |
| 2025-11-25 | 27.76 | 27.97 | 27.63 | 27.97 | +0.819% | 17,015 | +10.118% |
| 2025-11-24 | 27.56 | 27.80 | 27.56 | 27.74 | +1.291% | 23,294 | +11.020% |
| 2025-11-21 | 27.30 | 27.60 | 27.16 | 27.39 | +0.474% | 34,765 | +12.453% |
| 2025-11-20 | 27.88 | 27.99 | 27.23 | 27.26 | -1.024% | 15,641 | +12.986% |
| 2025-11-19 | 27.66 | 27.68 | 27.41 | 27.54 | +0.190% | 29,001 | +11.829% |
| 2025-11-18 | 27.56 | 27.65 | 27.34 | 27.49 | -0.499% | 87,991 | +12.041% |
| 2025-11-17 | 28.97 | 29.80 | 27.63 | 27.63 | -0.819% | 7,857 | +11.481% |
| 2025-11-14 | 27.77 | 27.98 | 27.77 | 27.86 | -0.086% | 29,223 | +10.568% |
| 2025-11-13 | 28.07 | 28.14 | 27.84 | 27.88 | -1.432% | 88,009 | +10.473% |
| 2025-11-12 | 28.36 | 28.36 | 28.23 | 28.29 | +0.081% | 22,466 | +8.892% |
| 2025-11-11 | 28.20 | 28.33 | 28.13 | 28.26 | +0.167% | 17,389 | +8.979% |
| 2025-11-10 | 28.11 | 28.24 | 28.04 | 28.22 | +1.293% | 33,940 | +9.161% |
| 2025-11-07 | 27.79 | 27.86 | 27.49 | 27.86 | -0.072% | 24,289 | +10.573% |
| 2025-11-06 | 28.21 | 28.21 | 27.80 | 27.88 | -0.907% | 28,989 | +10.493% |
| 2025-11-05 | 28.05 | 28.26 | 28.03 | 28.13 | +0.249% | 34,408 | +9.492% |
| 2025-11-04 | 28.20 | 28.20 | 27.95 | 28.06 | -1.058% | 24,891 | +9.765% |
| 2025-11-03 | 28.44 | 28.44 | 28.18 | 28.36 | +0.240% | 30,528 | +8.604% |
| 2025-10-31 | 28.32 | 28.41 | 28.27 | 28.29 | +0.349% | 13,454 | +8.864% |
| 2025-10-30 | 28.41 | 28.41 | 28.19 | 28.19 | -0.854% | 19,685 | +9.244% |
| 2025-10-29 | 28.58 | 28.81 | 28.40 | 28.44 | -0.108% | 16,804 | +8.311% |
| 2025-10-28 | 28.48 | 28.55 | 28.35 | 28.47 | +0.026% | 18,445 | +8.194% |
| 2025-10-27 | 28.26 | 28.53 | 28.20 | 28.46 | +1.462% | 277,162 | +8.222% |
| 2025-10-24 | 28.03 | 28.10 | 28.03 | 28.05 | +0.771% | 27,685 | +9.804% |
| 2025-10-23 | 27.73 | 27.87 | 27.73 | 27.84 | +0.472% | 7,159 | +10.650% |
| 2025-10-22 | 27.87 | 27.87 | 27.63 | 27.70 | -0.522% | 24,387 | +11.173% |
| 2025-10-21 | 27.86 | 27.91 | 27.79 | 27.85 | -0.070% | 32,476 | +10.592% |
| 2025-10-20 | 27.77 | 27.88 | 27.77 | 27.87 | +0.944% | 14,240 | +10.515% |
| 2025-10-17 | 27.53 | 27.67 | 27.45 | 27.61 | +0.469% | 29,443 | +11.559% |
| 2025-10-16 | 27.71 | 27.78 | 27.41 | 27.48 | -0.471% | 24,689 | +12.082% |
| 2025-10-15 | 27.70 | 27.82 | 27.53 | 27.61 | +0.281% | 34,394 | +11.554% |
| 2025-10-14 | 27.36 | 27.66 | 27.27 | 27.53 | -0.136% | 39,631 | +11.868% |
| 2025-10-13 | 27.50 | 27.61 | 27.46 | 27.57 | +1.212% | 13,939 | +11.716% |
| 2025-10-10 | 27.92 | 27.95 | 27.24 | 27.24 | -2.191% | 119,988 | +13.069% |
| 2025-10-09 | 27.98 | 27.98 | 27.80 | 27.85 | -0.286% | 18,632 | +10.592% |
| 2025-10-08 | 27.87 | 27.96 | 27.86 | 27.93 | +0.534% | 24,418 | +10.276% |
| 2025-10-07 | 27.91 | 27.91 | 27.75 | 27.78 | -0.353% | 21,929 | +10.864% |
| 2025-10-06 | 27.82 | 27.93 | 27.82 | 27.88 | +0.252% | 28,876 | +10.473% |
| 2025-10-03 | 27.85 | 27.91 | 27.79 | 27.81 | +0.046% | 5,307 | +10.752% |
| 2025-10-02 | 27.81 | 27.85 | 27.73 | 27.80 | +0.026% | 26,527 | +10.803% |
| 2025-10-01 | 27.59 | 27.83 | 27.59 | 27.79 | +0.307% | 38,155 | +10.831% |
| 2025-09-30 | 27.57 | 27.70 | 27.53 | 27.70 | +0.490% | 28,899 | +11.171% |
| 2025-09-29 | 27.61 | 27.64 | 27.55 | 27.57 | +0.183% | 22,648 | +11.716% |
| 2025-09-26 | 27.48 | 27.53 | 27.40 | 27.52 | +0.419% | 43,254 | +11.920% |
| 2025-09-25 | 27.39 | 27.45 | 27.27 | 27.41 | -0.388% | 79,307 | +12.388% |
| 2025-09-24 | 27.61 | 27.61 | 27.48 | 27.51 | -0.267% | 65,332 | +11.952% |
| 2025-09-23 | 27.72 | 27.76 | 27.58 | 27.59 | -0.521% | 19,495 | +11.653% |
| 2025-09-22 | 27.58 | 27.82 | 27.57 | 27.73 | +0.398% | 31,544 | +11.071% |
| 2025-09-19 | 27.58 | 27.62 | 27.49 | 27.62 | +0.503% | 16,546 | +11.513% |
| 2025-09-18 | 27.46 | 27.55 | 27.43 | 27.48 | +0.509% | 26,054 | +12.074% |
| 2025-09-17 | 27.37 | 27.39 | 27.20 | 27.34 | -0.246% | 13,685 | +12.645% |
| 2025-09-16 | 27.45 | 27.45 | 27.34 | 27.41 | -0.036% | 20,241 | +12.368% |
| 2025-09-15 | 27.37 | 27.42 | 27.37 | 27.42 | +0.454% | 8,170 | +12.327% |
| 2025-09-12 | 27.30 | 27.35 | 27.28 | 27.30 | -0.051% | 2,894 | +12.836% |
| 2025-09-11 | 27.22 | 27.31 | 27.22 | 27.31 | +0.775% | 30,906 | +12.779% |
| 2025-09-10 | 27.18 | 27.18 | 27.07 | 27.10 | +0.222% | 110,976 | +13.653% |
| 2025-09-09 | 26.98 | 27.04 | 26.95 | 27.04 | +0.260% | 16,158 | +13.905% |
| 2025-09-08 | 26.95 | 27.02 | 26.93 | 26.97 | +0.335% | 17,330 | +14.201% |
| 2025-09-05 | 27.03 | 27.08 | 26.86 | 26.88 | -0.331% | 21,446 | +14.583% |
| 2025-09-04 | 26.83 | 26.98 | 26.83 | 26.97 | +0.744% | 170,201 | +14.204% |
| 2025-09-03 | 26.79 | 26.79 | 26.68 | 26.77 | +0.300% | 21,666 | +15.054% |
| 2025-09-02 | 26.62 | 26.76 | 26.51 | 26.69 | -0.465% | 11,116 | +15.399% |
| 2025-08-29 | 26.95 | 26.95 | 26.79 | 26.81 | -0.599% | 1,691 | +14.863% |
| 2025-08-28 | 26.90 | 27.00 | 26.90 | 26.98 | +0.223% | 36,849 | +14.175% |
| 2025-08-27 | 26.89 | 26.94 | 26.86 | 26.92 | +0.266% | 17,125 | +14.429% |
| 2025-08-26 | 26.75 | 26.84 | 26.75 | 26.84 | +0.280% | 7,699 | +14.733% |
| 2025-08-25 | 26.81 | 26.89 | 26.75 | 26.77 | -0.255% | 27,480 | +15.054% |
| 2025-08-22 | 26.58 | 26.89 | 26.58 | 26.84 | +1.277% | 18,729 | +14.761% |
| 2025-08-21 | 26.58 | 26.58 | 26.48 | 26.50 | -0.386% | 10,819 | +16.226% |
| 2025-08-20 | 26.48 | 26.65 | 26.44 | 26.60 | -0.198% | 13,061 | +15.778% |
| 2025-08-19 | 26.77 | 26.82 | 26.60 | 26.66 | -0.534% | 35,763 | +15.548% |
| 2025-08-18 | 26.81 | 26.82 | 26.76 | 26.80 | -0.015% | 16,538 | +14.931% |
| 2025-08-15 | 26.92 | 26.92 | 26.80 | 26.80 | -0.277% | 15,848 | +14.913% |
| 2025-08-14 | 26.87 | 26.88 | 26.82 | 26.88 | +0.017% | 11,386 | +14.595% |
| 2025-08-13 | 26.90 | 26.92 | 26.80 | 26.87 | +0.346% | 9,550 | +14.614% |
| 2025-08-12 | 26.63 | 26.79 | 26.61 | 26.78 | +0.980% | 43,625 | +15.011% |
| 2025-08-11 | 26.61 | 26.66 | 26.52 | 26.52 | -0.226% | 21,190 | +16.139% |
| 2025-08-08 | 26.54 | 26.59 | 26.53 | 26.58 | +0.680% | 5,503 | +15.877% |
| 2025-08-07 | 26.52 | 26.52 | 26.32 | 26.40 | -0.109% | 3,003 | +16.664% |
| 2025-08-06 | 26.29 | 26.46 | 26.29 | 26.43 | +0.550% | 50,692 | +16.536% |
| 2025-08-05 | 26.36 | 26.38 | 26.25 | 26.29 | -0.370% | 20,192 | +17.177% |
| 2025-08-04 | 26.33 | 26.38 | 26.32 | 26.38 | +1.160% | 8,775 | +16.744% |
| 2025-08-01 | 26.28 | 26.28 | 26.08 | 26.08 | -1.282% | 18,336 | +18.098% |
| 2025-07-31 | 26.66 | 26.72 | 26.42 | 26.42 | -0.299% | 24,136 | +16.585% |
| 2025-07-30 | 26.57 | 26.63 | 26.45 | 26.50 | -0.124% | 608 | +16.236% |
| 2025-07-29 | 26.61 | 26.64 | 26.51 | 26.53 | -0.225% | 7,742 | +16.091% |
| 2025-07-28 | 26.61 | 26.65 | 26.57 | 26.59 | -0.110% | 2,044 | +15.830% |
| 2025-07-25 | 26.55 | 26.65 | 26.55 | 26.62 | +0.339% | 13,429 | +15.702% |
| 2025-07-24 | 26.54 | 26.58 | 24.52 | 26.53 | +0.146% | 29,760 | +16.095% |
| 2025-07-23 | 26.39 | 26.51 | 26.34 | 26.49 | +0.536% | 26,332 | +16.265% |
| 2025-07-22 | 26.28 | 26.38 | 26.26 | 26.35 | +0.114% | 55,826 | +16.888% |
| 2025-07-21 | 26.37 | 26.45 | 26.32 | 26.32 | +0.076% | 75,867 | +17.021% |
| 2025-07-18 | 26.39 | 26.39 | 26.27 | 26.30 | -0.076% | 5,619 | +17.110% |
| 2025-07-17 | 26.25 | 26.34 | 26.19 | 26.32 | +0.527% | 153,746 | +17.021% |
| 2025-07-16 | 26.11 | 26.19 | 26.08 | 26.18 | +0.215% | 9,817 | +17.639% |
| 2025-07-15 | 26.28 | 26.28 | 26.12 | 26.13 | -0.321% | 452,026 | +17.891% |
| 2025-07-14 | 26.18 | 26.31 | 26.17 | 26.21 | +0.168% | 64,309 | +17.512% |
| 2025-07-11 | 26.11 | 26.20 | 26.11 | 26.17 | -0.167% | 23,885 | +17.710% |
| 2025-07-10 | 26.18 | 26.30 | 26.16 | 26.21 | +0.076% | 54,159 | +17.512% |
| 2025-07-09 | 26.10 | 26.19 | 26.06 | 26.19 | +0.488% | 73,503 | +17.602% |
| 2025-07-08 | 26.07 | 26.14 | 26.06 | 26.06 | -0.142% | 10,512 | +18.176% |
| 2025-07-07 | 26.21 | 26.22 | 26.02 | 26.10 | -0.587% | 15,283 | +18.008% |
| 2025-07-03 | 26.25 | 26.30 | 26.25 | 26.25 | +0.696% | 6,109 | +17.315% |
| 2025-07-02 | 26.00 | 26.09 | 25.98 | 26.07 | +0.343% | 74,025 | +18.131% |
| 2025-07-01 | 25.96 | 26.03 | 25.91 | 25.98 | -0.101% | 57,242 | +18.536% |
| 2025-06-30 | 25.95 | 26.09 | 25.93 | 26.01 | +0.493% | 19,219 | +18.416% |
| 2025-06-27 | 25.87 | 25.93 | 25.87 | 25.88 | +0.382% | 14,566 | +18.999% |
| 2025-06-26 | 25.66 | 25.78 | 25.66 | 25.78 | +0.680% | 12,727 | +19.454% |
| 2025-06-25 | 25.66 | 25.66 | 25.57 | 25.61 | -0.078% | 2,700 | +20.266% |
| 2025-06-24 | 25.57 | 25.65 | 25.54 | 25.63 | +0.896% | 16,105 | +20.172% |
| 2025-06-23 | 25.32 | 25.40 | 25.27 | 25.40 | +0.720% | 12,702 | +21.248% |
| 2025-06-20 | 25.35 | 25.35 | 25.19 | 25.22 | -0.273% | 12,653 | +22.121% |
| 2025-06-18 | 25.41 | 25.42 | 25.27 | 25.29 | -0.040% | 33,416 | +21.787% |
| 2025-06-17 | 25.40 | 25.40 | 25.28 | 25.30 | -0.496% | 13,841 | +21.739% |
| 2025-06-16 | 25.49 | 25.49 | 25.40 | 25.43 | +0.642% | 1,730 | +21.135% |
| 2025-06-13 | 25.33 | 25.33 | 25.26 | 25.26 | -0.795% | 3,269 | +21.913% |
| 2025-06-12 | 25.43 | 25.47 | 25.43 | 25.47 | +0.255% | 2,476 | +20.943% |
| 2025-06-11 | 25.53 | 25.55 | 25.37 | 25.40 | -0.240% | 23,386 | +21.251% |
| 2025-06-10 | 25.43 | 25.46 | 25.41 | 25.46 | +0.367% | 515 | +20.960% |
| 2025-06-09 | 25.36 | 25.42 | 25.31 | 25.37 | +0.043% | 5,811 | +21.404% |
| 2025-06-06 | 25.39 | 25.41 | 25.34 | 25.36 | +0.778% | 15,460 | +21.456% |
| 2025-06-05 | 25.35 | 25.36 | 25.16 | 25.16 | -0.451% | 27,721 | +22.401% |
| 2025-06-04 | 25.32 | 25.33 | 25.25 | 25.28 | -0.004% | 6,470 | +21.849% |
| 2025-06-03 | 25.19 | 25.32 | 25.19 | 25.28 | +0.390% | 3,424 | +21.844% |
| 2025-06-02 | 25.06 | 25.18 | 25.01 | 25.18 | +0.270% | 4,460 | +22.319% |
| 2025-05-30 | 25.10 | 25.12 | 24.95 | 25.11 | +0.108% | 18,514 | +22.649% |
| 2025-05-29 | 25.06 | 25.11 | 25.03 | 25.09 | +0.183% | 7,063 | +22.782% |
| 2025-05-28 | 25.23 | 25.23 | 25.03 | 25.04 | -0.369% | 12,815 | +23.006% |
| 2025-05-27 | 25.06 | 25.19 | 25.06 | 25.13 | +1.321% | 7,875 | +22.552% |
| 2025-05-23 | 24.76 | 24.82 | 24.76 | 24.80 | -0.423% | 2,024 | +24.171% |
| 2025-05-22 | 24.97 | 25.02 | 24.86 | 24.91 | -0.085% | 5,310 | +23.646% |
| 2025-05-21 | 25.19 | 25.22 | 24.93 | 24.93 | -1.077% | 9,306 | +23.540% |
| 2025-05-20 | 25.29 | 25.29 | 25.20 | 25.20 | -0.503% | 11,375 | +22.210% |
| 2025-05-19 | 25.14 | 25.33 | 25.14 | 25.33 | +0.279% | 12,846 | +21.595% |
| 2025-05-16 | 25.25 | 25.29 | 25.11 | 25.26 | +0.476% | 13,027 | +21.934% |
| 2025-05-15 | 25.03 | 25.17 | 25.02 | 25.14 | +0.354% | 27,010 | +22.514% |
| 2025-05-14 | 25.09 | 25.10 | 25.04 | 25.05 | +0.047% | 1,591 | +22.947% |
| 2025-05-13 | 24.98 | 25.08 | 24.98 | 25.04 | +0.578% | 64,859 | +23.005% |
| 2025-05-12 | 24.86 | 24.90 | 24.79 | 24.90 | +1.902% | 2,481 | +23.716% |
| 2025-05-09 | 24.41 | 24.48 | 24.41 | 24.43 | -0.200% | 3,354 | +26.069% |
| 2025-05-08 | 24.55 | 24.62 | 24.48 | 24.48 | +0.658% | 7,329 | +25.817% |
| 2025-05-07 | 24.39 | 24.39 | 24.30 | 24.32 | -0.087% | 16,023 | +26.645% |
| 2025-05-06 | 24.23 | 24.43 | 24.23 | 24.34 | -0.169% | 20,318 | +26.534% |
| 2025-05-05 | 24.35 | 24.49 | 24.35 | 24.38 | -0.400% | 12,092 | +26.321% |
| 2025-05-02 | 24.43 | 24.52 | 24.43 | 24.48 | +0.836% | 7,789 | +25.815% |
| 2025-05-01 | 24.38 | 24.41 | 24.28 | 24.28 | +0.345% | 11,939 | +26.867% |
| 2025-04-30 | 24.02 | 24.19 | 23.89 | 24.19 | +0.141% | 12,677 | +27.305% |
| 2025-04-29 | 24.08 | 24.19 | 24.08 | 24.16 | +0.249% | 25,297 | +27.484% |
| 2025-04-28 | 24.14 | 24.14 | 23.94 | 24.10 | +0.114% | 15,827 | +27.801% |
| 2025-04-25 | 24.01 | 24.09 | 23.93 | 24.07 | +0.351% | 8,452 | +27.947% |
| 2025-04-24 | 23.76 | 23.99 | 23.76 | 23.99 | +0.961% | 7,567 | +28.395% |
| 2025-04-23 | 23.89 | 23.96 | 23.70 | 23.76 | +0.935% | 29,505 | +29.630% |
| 2025-04-22 | 23.40 | 23.56 | 23.36 | 23.54 | +1.306% | 17,854 | +30.841% |
| 2025-04-21 | 23.27 | 23.27 | 23.12 | 23.24 | -1.041% | 9,548 | +32.550% |
| 2025-04-17 | 23.53 | 23.59 | 23.43 | 23.48 | +0.047% | 11,915 | +31.170% |
| 2025-04-16 | 23.64 | 23.71 | 23.36 | 23.47 | -1.216% | 13,493 | +31.231% |
| 2025-04-15 | 23.79 | 23.89 | 23.75 | 23.76 | 0.000% | 19,435 | +29.635% |